Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India · Delayed Price · Currency is INR 160.25
+1.65 (1.04%)
Aug 14, 2026, 3:30 PM IST
NSE:GSFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 159.10 | 160.78 | 158.02 | 160.25 | 160.25 | 1.04% | 641,476 |
| Aug 13, 2026 | 163.00 | 164.45 | 157.16 | 158.60 | 158.60 | -1.30% | 1,532,614 |
| Aug 12, 2026 | 162.00 | 163.72 | 159.04 | 160.69 | 160.69 | -0.40% | 905,558 |
| Aug 11, 2026 | 161.85 | 162.29 | 159.97 | 161.34 | 161.34 | -0.19% | 372,905 |
| Aug 10, 2026 | 161.26 | 162.65 | 160.41 | 161.65 | 161.65 | 0.27% | 294,438 |
| Aug 7, 2026 | 162.71 | 162.71 | 160.20 | 161.22 | 161.22 | -0.74% | 255,534 |
| Aug 6, 2026 | 163.75 | 165.74 | 161.99 | 162.43 | 162.43 | 0.12% | 413,416 |
| Aug 5, 2026 | 161.05 | 162.52 | 161.02 | 162.23 | 162.23 | 0.96% | 345,846 |
| Aug 4, 2026 | 160.99 | 161.70 | 159.50 | 160.68 | 160.68 | -0.08% | 324,505 |
| Aug 3, 2026 | 160.20 | 161.95 | 159.99 | 160.81 | 160.81 | 1.24% | 286,583 |
| Jul 31, 2026 | 159.49 | 160.09 | 158.43 | 158.84 | 158.84 | -0.24% | 309,088 |
| Jul 30, 2026 | 160.23 | 162.35 | 159.00 | 159.23 | 159.23 | -0.88% | 496,000 |
| Jul 29, 2026 | 160.49 | 162.90 | 159.99 | 160.64 | 160.64 | 0.66% | 486,881 |
| Jul 28, 2026 | 160.00 | 161.75 | 159.00 | 159.59 | 159.59 | -0.31% | 365,414 |
| Jul 27, 2026 | 156.25 | 162.19 | 156.25 | 160.08 | 160.08 | 3.57% | 933,160 |
| Jul 24, 2026 | 154.00 | 155.25 | 152.61 | 154.56 | 154.56 | -0.03% | 482,121 |
| Jul 23, 2026 | 155.40 | 156.70 | 154.31 | 154.60 | 154.60 | -1.01% | 416,986 |
| Jul 22, 2026 | 159.50 | 159.50 | 155.30 | 156.18 | 156.18 | -1.58% | 568,278 |
| Jul 21, 2026 | 159.23 | 159.86 | 158.10 | 158.68 | 158.68 | -0.35% | 268,467 |
| Jul 20, 2026 | 159.00 | 159.79 | 158.25 | 159.23 | 159.23 | 0.05% | 205,238 |
| Jul 17, 2026 | 160.95 | 160.95 | 158.51 | 159.15 | 159.15 | -0.66% | 325,420 |
| Jul 16, 2026 | 160.22 | 161.50 | 159.96 | 160.20 | 160.20 | 0.28% | 412,343 |
| Jul 15, 2026 | 159.78 | 162.39 | 158.87 | 159.76 | 159.76 | 0.28% | 404,926 |
| Jul 14, 2026 | 161.49 | 161.69 | 159.00 | 159.32 | 159.32 | -1.47% | 313,612 |
| Jul 13, 2026 | 160.15 | 162.49 | 159.70 | 161.70 | 161.70 | 0.50% | 405,830 |
| Jul 10, 2026 | 162.50 | 163.65 | 160.40 | 160.90 | 160.90 | -0.46% | 794,628 |
| Jul 9, 2026 | 159.35 | 162.59 | 159.10 | 161.64 | 161.64 | 1.48% | 489,859 |
| Jul 8, 2026 | 161.02 | 162.28 | 157.79 | 159.29 | 159.29 | -1.08% | 629,984 |
| Jul 7, 2026 | 161.75 | 162.62 | 160.51 | 161.03 | 161.03 | -0.38% | 268,036 |
| Jul 6, 2026 | 162.38 | 163.23 | 160.55 | 161.65 | 161.65 | -0.45% | 287,009 |
| Jul 3, 2026 | 161.04 | 162.88 | 161.01 | 162.38 | 162.38 | 1.27% | 610,924 |
| Jul 2, 2026 | 158.11 | 160.69 | 158.02 | 160.34 | 160.34 | 1.70% | 669,790 |
| Jul 1, 2026 | 162.36 | 164.50 | 157.19 | 157.66 | 157.66 | -2.58% | 1,133,540 |
| Jun 30, 2026 | 162.79 | 163.35 | 161.50 | 161.84 | 161.84 | -0.21% | 301,523 |
| Jun 29, 2026 | 163.25 | 163.72 | 161.40 | 162.18 | 162.18 | -0.58% | 435,280 |
| Jun 25, 2026 | 164.25 | 165.03 | 162.55 | 163.13 | 163.13 | -0.47% | 437,737 |
| Jun 24, 2026 | 163.95 | 164.71 | 162.26 | 163.90 | 163.90 | 0.29% | 451,319 |
| Jun 23, 2026 | 167.48 | 167.79 | 163.00 | 163.43 | 163.43 | -2.00% | 839,173 |
| Jun 22, 2026 | 166.87 | 170.84 | 165.97 | 166.76 | 166.76 | 0.80% | 1,477,620 |
| Jun 19, 2026 | 165.00 | 169.25 | 165.00 | 165.44 | 165.44 | -0.71% | 867,578 |
| Jun 18, 2026 | 166.00 | 167.40 | 165.82 | 166.62 | 166.62 | 0.41% | 539,052 |
| Jun 17, 2026 | 169.00 | 169.00 | 165.51 | 165.94 | 165.94 | -0.80% | 1,014,548 |
| Jun 16, 2026 | 165.38 | 170.90 | 165.05 | 167.27 | 167.27 | 1.43% | 1,886,358 |
| Jun 15, 2026 | 167.70 | 168.30 | 164.70 | 164.91 | 164.91 | 0.35% | 600,478 |
| Jun 12, 2026 | 163.46 | 164.90 | 162.00 | 164.34 | 164.34 | 1.30% | 419,460 |
| Jun 11, 2026 | 163.00 | 163.03 | 160.59 | 162.23 | 162.23 | -0.50% | 388,586 |
| Jun 10, 2026 | 164.09 | 167.68 | 162.90 | 163.04 | 163.04 | -0.02% | 1,177,707 |
| Jun 9, 2026 | 161.41 | 163.47 | 160.66 | 163.07 | 163.07 | 1.72% | 359,146 |
| Jun 8, 2026 | 160.80 | 161.09 | 159.76 | 160.32 | 160.32 | -1.37% | 560,316 |
| Jun 5, 2026 | 161.00 | 164.20 | 161.00 | 162.54 | 162.54 | 1.04% | 491,960 |