Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India · Delayed Price · Currency is INR 204.86
+1.54 (0.76%)
Sep 15, 2025, 3:30 PM IST
NSE:GSFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 203.90 | 206.45 | 203.10 | 204.86 | 204.86 | 0.76% | 818,620 |
| Sep 12, 2025 | 205.08 | 206.64 | 202.70 | 203.32 | 203.32 | -0.50% | 633,474 |
| Sep 11, 2025 | 204.90 | 207.90 | 203.80 | 204.34 | 204.34 | -0.14% | 877,361 |
| Sep 10, 2025 | 204.10 | 206.23 | 203.40 | 204.62 | 204.62 | 0.46% | 640,989 |
| Sep 9, 2025 | 208.00 | 209.35 | 203.03 | 203.68 | 203.68 | -3.32% | 1,583,632 |
| Sep 8, 2025 | 212.50 | 213.45 | 209.64 | 210.68 | 210.68 | -1.45% | 864,544 |
| Sep 5, 2025 | 216.00 | 218.20 | 212.01 | 213.79 | 208.79 | -0.82% | 981,290 |
| Sep 4, 2025 | 219.90 | 220.59 | 213.55 | 215.56 | 210.52 | -0.98% | 1,630,589 |
| Sep 3, 2025 | 215.00 | 219.99 | 213.10 | 217.70 | 212.61 | 1.55% | 2,358,761 |
| Sep 2, 2025 | 206.70 | 217.99 | 204.34 | 214.37 | 209.36 | 4.54% | 4,639,091 |
| Sep 1, 2025 | 199.00 | 205.50 | 198.10 | 205.07 | 200.27 | 3.77% | 1,196,683 |
| Aug 29, 2025 | 198.10 | 200.46 | 195.95 | 197.62 | 193.00 | 0.30% | 826,548 |
| Aug 28, 2025 | 200.59 | 200.73 | 196.50 | 197.03 | 192.42 | -1.40% | 1,268,300 |
| Aug 26, 2025 | 207.40 | 207.71 | 199.10 | 199.82 | 195.15 | -4.13% | 1,449,580 |
| Aug 25, 2025 | 211.30 | 213.36 | 208.10 | 208.42 | 203.55 | -0.84% | 846,968 |
| Aug 22, 2025 | 211.50 | 213.80 | 208.56 | 210.18 | 205.26 | -0.50% | 1,513,934 |
| Aug 21, 2025 | 215.49 | 215.95 | 210.71 | 211.23 | 206.29 | -1.72% | 1,174,295 |
| Aug 20, 2025 | 211.00 | 216.50 | 210.25 | 214.93 | 209.90 | 1.95% | 2,943,381 |
| Aug 19, 2025 | 204.95 | 211.56 | 204.17 | 210.82 | 205.89 | 3.39% | 2,192,848 |
| Aug 18, 2025 | 205.50 | 207.23 | 202.60 | 203.91 | 199.14 | 0.57% | 899,187 |
| Aug 14, 2025 | 204.20 | 205.36 | 202.20 | 202.76 | 198.02 | -0.57% | 813,841 |
| Aug 13, 2025 | 205.00 | 206.00 | 201.75 | 203.92 | 199.15 | -0.02% | 1,088,786 |
| Aug 12, 2025 | 205.79 | 206.90 | 203.07 | 203.96 | 199.19 | -0.52% | 1,131,884 |
| Aug 11, 2025 | 213.80 | 214.00 | 204.24 | 205.02 | 200.23 | -3.84% | 1,999,518 |
| Aug 8, 2025 | 206.80 | 214.67 | 204.12 | 213.20 | 208.21 | 7.17% | 18,988,108 |
| Aug 7, 2025 | 202.00 | 202.00 | 194.25 | 198.94 | 194.29 | -2.19% | 1,688,518 |
| Aug 6, 2025 | 207.25 | 208.25 | 201.45 | 203.39 | 198.63 | -1.44% | 1,248,421 |
| Aug 5, 2025 | 202.80 | 207.30 | 201.86 | 206.36 | 201.53 | 1.91% | 1,458,451 |
| Aug 4, 2025 | 201.40 | 203.00 | 198.80 | 202.49 | 197.75 | 1.28% | 882,290 |
| Aug 1, 2025 | 204.80 | 206.45 | 199.00 | 199.93 | 195.25 | -1.91% | 1,095,798 |
| Jul 31, 2025 | 203.00 | 206.55 | 202.25 | 203.83 | 199.06 | -1.81% | 886,728 |
| Jul 30, 2025 | 206.83 | 211.85 | 205.50 | 207.58 | 202.73 | 1.15% | 2,174,546 |
| Jul 29, 2025 | 196.76 | 206.80 | 196.00 | 205.23 | 200.43 | 4.30% | 1,862,268 |
| Jul 28, 2025 | 201.80 | 202.19 | 196.26 | 196.76 | 192.16 | -2.13% | 551,727 |
| Jul 25, 2025 | 206.95 | 207.75 | 200.60 | 201.04 | 196.34 | -2.65% | 718,940 |
| Jul 24, 2025 | 205.15 | 207.99 | 203.51 | 206.51 | 201.68 | 0.95% | 1,294,808 |
| Jul 23, 2025 | 201.75 | 205.10 | 199.25 | 204.57 | 199.79 | 1.55% | 1,033,165 |
| Jul 22, 2025 | 202.05 | 203.56 | 200.80 | 201.44 | 196.73 | 0.21% | 432,512 |
| Jul 21, 2025 | 201.75 | 204.70 | 199.82 | 201.02 | 196.32 | -0.35% | 1,027,232 |
| Jul 18, 2025 | 203.69 | 204.49 | 200.31 | 201.73 | 197.01 | -0.81% | 561,187 |
| Jul 17, 2025 | 205.57 | 206.35 | 203.10 | 203.38 | 198.62 | -0.73% | 476,928 |
| Jul 16, 2025 | 205.60 | 206.14 | 203.75 | 204.87 | 200.08 | 0.17% | 470,483 |
| Jul 15, 2025 | 200.99 | 206.50 | 200.99 | 204.52 | 199.74 | 1.78% | 1,193,832 |
| Jul 14, 2025 | 200.80 | 202.07 | 199.36 | 200.94 | 196.24 | -0.17% | 505,283 |
| Jul 11, 2025 | 203.50 | 205.50 | 200.40 | 201.28 | 196.57 | -1.61% | 582,897 |
| Jul 10, 2025 | 206.41 | 207.05 | 202.56 | 204.58 | 199.80 | -0.89% | 906,469 |
| Jul 9, 2025 | 206.50 | 208.03 | 205.55 | 206.41 | 201.58 | -0.40% | 760,727 |
| Jul 8, 2025 | 206.98 | 209.80 | 205.88 | 207.24 | 202.39 | 0.13% | 862,891 |
| Jul 7, 2025 | 207.50 | 208.22 | 204.73 | 206.98 | 202.14 | -0.68% | 773,716 |
| Jul 4, 2025 | 205.50 | 210.35 | 205.50 | 208.39 | 203.52 | 0.91% | 1,255,422 |