Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India · Delayed Price · Currency is INR 173.91
-1.02 (-0.58%)
At close: Jan 16, 2026
NSE:GSFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 176.60 | 176.60 | 173.01 | 173.91 | 173.91 | -0.58% | 623,184 |
| Jan 14, 2026 | 173.40 | 176.66 | 173.37 | 174.93 | 174.93 | 0.88% | 630,372 |
| Jan 13, 2026 | 174.90 | 176.23 | 172.42 | 173.41 | 173.41 | -0.33% | 598,776 |
| Jan 12, 2026 | 176.71 | 176.98 | 171.51 | 173.98 | 173.98 | -1.83% | 910,960 |
| Jan 9, 2026 | 180.00 | 180.45 | 177.00 | 177.23 | 177.23 | -2.25% | 688,868 |
| Jan 8, 2026 | 185.30 | 186.55 | 180.25 | 181.31 | 181.31 | -1.94% | 998,241 |
| Jan 7, 2026 | 182.00 | 185.28 | 181.51 | 184.90 | 184.90 | 1.54% | 1,186,602 |
| Jan 6, 2026 | 183.00 | 183.65 | 181.33 | 182.10 | 182.10 | -0.57% | 493,760 |
| Jan 5, 2026 | 184.35 | 185.70 | 182.05 | 183.14 | 183.14 | -0.42% | 648,150 |
| Jan 2, 2026 | 182.24 | 184.50 | 181.25 | 183.91 | 183.91 | 1.06% | 706,184 |
| Jan 1, 2026 | 183.45 | 183.65 | 181.01 | 181.98 | 181.98 | -0.31% | 355,002 |
| Dec 31, 2025 | 181.39 | 183.40 | 180.96 | 182.54 | 182.54 | 0.76% | 609,335 |
| Dec 30, 2025 | 179.50 | 182.40 | 178.44 | 181.16 | 181.16 | 0.81% | 923,087 |
| Dec 29, 2025 | 179.00 | 182.95 | 178.15 | 179.71 | 179.71 | 0.99% | 1,073,769 |
| Dec 26, 2025 | 176.00 | 179.37 | 176.00 | 177.94 | 177.94 | 0.33% | 580,984 |
| Dec 24, 2025 | 179.20 | 179.50 | 177.00 | 177.36 | 177.36 | -0.72% | 367,494 |
| Dec 23, 2025 | 175.99 | 179.75 | 175.50 | 178.65 | 178.65 | 1.67% | 766,777 |
| Dec 22, 2025 | 173.95 | 176.21 | 173.90 | 175.71 | 175.71 | 1.19% | 582,889 |
| Dec 19, 2025 | 170.08 | 174.25 | 169.83 | 173.64 | 173.64 | 2.44% | 890,504 |
| Dec 18, 2025 | 171.47 | 172.00 | 169.12 | 169.51 | 169.51 | -1.14% | 880,100 |
| Dec 17, 2025 | 172.00 | 172.77 | 171.02 | 171.46 | 171.46 | -0.52% | 538,158 |
| Dec 16, 2025 | 172.89 | 176.30 | 171.10 | 172.35 | 172.35 | -0.31% | 1,408,752 |
| Dec 15, 2025 | 171.87 | 174.33 | 171.58 | 172.89 | 172.89 | 0.41% | 859,097 |
| Dec 12, 2025 | 173.76 | 174.39 | 171.81 | 172.18 | 172.18 | 0.13% | 815,208 |
| Dec 11, 2025 | 172.37 | 172.55 | 170.53 | 171.95 | 171.95 | 0.38% | 536,084 |
| Dec 10, 2025 | 172.59 | 175.90 | 170.50 | 171.30 | 171.30 | -0.69% | 848,054 |
| Dec 9, 2025 | 170.99 | 173.50 | 167.01 | 172.49 | 172.49 | 0.88% | 1,312,854 |
| Dec 8, 2025 | 179.05 | 179.18 | 170.45 | 170.99 | 170.99 | -4.55% | 1,474,920 |
| Dec 5, 2025 | 180.06 | 180.50 | 177.81 | 179.14 | 179.14 | -0.48% | 871,237 |
| Dec 4, 2025 | 181.15 | 183.38 | 179.80 | 180.00 | 180.00 | -0.63% | 859,037 |
| Dec 3, 2025 | 184.00 | 184.33 | 180.00 | 181.15 | 181.15 | -1.48% | 583,292 |
| Dec 2, 2025 | 185.40 | 185.63 | 182.99 | 183.87 | 183.87 | -0.84% | 527,829 |
| Dec 1, 2025 | 186.25 | 187.99 | 184.98 | 185.43 | 185.43 | 0.54% | 799,289 |
| Nov 28, 2025 | 185.00 | 185.50 | 183.45 | 184.43 | 184.43 | -0.25% | 410,138 |
| Nov 27, 2025 | 186.01 | 186.81 | 184.22 | 184.90 | 184.90 | -0.04% | 541,013 |
| Nov 26, 2025 | 184.55 | 185.49 | 183.68 | 184.98 | 184.98 | 0.70% | 541,415 |
| Nov 25, 2025 | 183.45 | 184.60 | 182.25 | 183.69 | 183.69 | 0.17% | 982,200 |
| Nov 24, 2025 | 188.99 | 189.16 | 182.26 | 183.38 | 183.38 | -2.43% | 1,021,559 |
| Nov 21, 2025 | 189.87 | 190.49 | 187.50 | 187.95 | 187.95 | -1.50% | 593,794 |
| Nov 20, 2025 | 193.00 | 193.89 | 190.16 | 190.82 | 190.82 | -0.90% | 521,903 |
| Nov 19, 2025 | 193.10 | 193.43 | 191.90 | 192.55 | 192.55 | -0.55% | 480,601 |
| Nov 18, 2025 | 196.55 | 196.55 | 193.30 | 193.62 | 193.62 | -1.52% | 833,187 |
| Nov 17, 2025 | 193.00 | 199.33 | 192.85 | 196.60 | 196.60 | 2.16% | 2,192,034 |
| Nov 14, 2025 | 193.48 | 193.48 | 190.60 | 192.45 | 192.45 | -0.72% | 700,145 |
| Nov 13, 2025 | 196.99 | 198.70 | 193.00 | 193.84 | 193.84 | -1.30% | 1,620,564 |
| Nov 12, 2025 | 192.00 | 198.25 | 190.20 | 196.40 | 196.40 | 6.66% | 8,137,941 |
| Nov 11, 2025 | 185.63 | 187.91 | 182.60 | 184.14 | 184.14 | -0.79% | 977,107 |
| Nov 10, 2025 | 186.75 | 188.50 | 184.97 | 185.61 | 185.61 | -0.63% | 591,560 |
| Nov 7, 2025 | 187.49 | 187.89 | 185.69 | 186.79 | 186.79 | -0.10% | 841,740 |
| Nov 6, 2025 | 191.49 | 192.21 | 186.00 | 186.98 | 186.98 | -2.36% | 906,931 |