Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India · Delayed Price · Currency is INR 162.40
+1.50 (0.93%)
Jul 13, 2026, 3:29 PM IST
NSE:GSFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 162.00 | 162.78 | 160.61 | 160.87 | 160.87 | -0.70% | 443,738 |
| Jun 3, 2026 | 163.99 | 164.00 | 159.97 | 162.00 | 162.00 | -1.08% | 510,065 |
| Jun 2, 2026 | 162.90 | 164.32 | 160.50 | 163.77 | 163.77 | -0.07% | 529,982 |
| Jun 1, 2026 | 164.87 | 164.87 | 162.62 | 163.89 | 163.89 | 0.48% | 679,110 |
| May 29, 2026 | 169.24 | 169.95 | 161.25 | 163.11 | 163.11 | -3.60% | 1,239,204 |
| May 27, 2026 | 169.30 | 170.70 | 168.55 | 169.21 | 169.21 | -0.06% | 402,564 |
| May 26, 2026 | 169.20 | 171.25 | 169.00 | 169.32 | 169.32 | 0.08% | 520,560 |
| May 25, 2026 | 170.40 | 171.75 | 167.73 | 169.19 | 169.19 | 0.07% | 896,759 |
| May 22, 2026 | 176.00 | 179.30 | 168.25 | 169.08 | 169.08 | -3.22% | 3,057,181 |
| May 21, 2026 | 178.80 | 180.59 | 173.26 | 174.70 | 174.70 | -1.47% | 1,310,418 |
| May 20, 2026 | 175.00 | 179.80 | 172.33 | 177.30 | 177.30 | 0.49% | 1,175,197 |
| May 19, 2026 | 171.00 | 177.45 | 171.00 | 176.44 | 176.44 | 4.10% | 1,459,599 |
| May 18, 2026 | 168.25 | 170.00 | 165.05 | 169.49 | 169.49 | -0.30% | 536,754 |
| May 15, 2026 | 170.21 | 172.99 | 169.40 | 170.00 | 170.00 | 0.12% | 658,173 |
| May 14, 2026 | 170.20 | 172.88 | 168.56 | 169.79 | 169.79 | 0.84% | 512,893 |
| May 13, 2026 | 167.00 | 170.53 | 167.00 | 168.37 | 168.37 | 0.75% | 448,950 |
| May 12, 2026 | 169.79 | 170.24 | 166.30 | 167.12 | 167.12 | -2.20% | 594,319 |
| May 11, 2026 | 175.00 | 175.95 | 169.45 | 170.88 | 170.88 | -2.88% | 563,994 |
| May 8, 2026 | 177.71 | 178.60 | 175.31 | 175.95 | 175.95 | -0.99% | 401,523 |
| May 7, 2026 | 178.49 | 179.29 | 176.10 | 177.71 | 177.71 | -0.12% | 597,440 |
| May 6, 2026 | 174.50 | 178.50 | 174.36 | 177.92 | 177.92 | 2.55% | 1,236,987 |
| May 5, 2026 | 172.61 | 174.95 | 171.50 | 173.50 | 173.50 | 0.23% | 546,729 |
| May 4, 2026 | 171.90 | 174.78 | 171.48 | 173.10 | 173.10 | 1.59% | 494,042 |
| Apr 30, 2026 | 171.50 | 172.82 | 169.50 | 170.39 | 170.39 | -1.26% | 375,535 |