Skip to main content
logo
Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India flag India · Delayed Price · Currency is INR
156.05
-4.33 (-2.70%)
Sep 11, 2026, 3:29 PM IST

NSE:GSFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026154.91156.80152.85155.95155.950.37%1,425,671
Sep 10, 2026160.00161.90159.10160.38155.380.22%1,757,556
Sep 9, 2026160.90161.75159.47160.03155.04-0.49%1,931,299
Sep 8, 2026162.20162.33160.42160.81155.80-0.75%877,506
Sep 7, 2026163.30163.74161.53162.02156.97-0.53%947,889
Sep 4, 2026162.73165.85162.02162.88157.800.63%1,107,016
Sep 3, 2026161.20163.12160.11161.86156.811.19%1,747,248
Sep 2, 2026158.00160.25157.30159.95154.960.76%787,261
Sep 1, 2026158.00160.17157.55158.75153.800.38%833,892
Aug 31, 2026158.49158.76155.77158.15153.220.11%778,578
Aug 28, 2026159.40161.00157.60157.97153.05-0.75%729,308
Aug 27, 2026159.99160.50158.33159.16154.20-0.57%492,991
Aug 26, 2026159.82160.80159.22160.07155.080.57%616,096
Aug 25, 2026160.39162.88158.61159.16154.20-0.31%3,644,998
Aug 24, 2026158.90161.65158.90159.65154.670.90%923,884
Aug 21, 2026160.90160.98158.06158.23153.30-1.48%909,286
Aug 20, 2026162.40163.56160.25160.61155.60-0.85%1,010,861
Aug 19, 2026160.50164.25159.55161.98156.930.97%1,602,786
Aug 18, 2026159.40161.11159.40160.43155.430.35%667,193
Aug 17, 2026160.50163.60159.35159.87154.89-0.24%1,839,264
Aug 14, 2026159.10160.78158.02160.25155.251.04%641,476
Aug 13, 2026163.00164.45157.16158.60153.66-1.30%1,532,614
Aug 12, 2026162.00163.72159.04160.69155.68-0.40%905,558
Aug 11, 2026161.85162.29159.97161.34156.31-0.19%372,905
Aug 10, 2026161.26162.65160.41161.65156.610.27%294,438
Aug 7, 2026162.71162.71160.20161.22156.19-0.74%255,534
Aug 6, 2026163.75165.74161.99162.43157.370.12%413,416
Aug 5, 2026161.05162.52161.02162.23157.170.96%345,846
Aug 4, 2026160.99161.70159.50160.68155.67-0.08%324,505
Aug 3, 2026160.20161.95159.99160.81155.801.24%286,583
Jul 31, 2026159.49160.09158.43158.84153.89-0.24%309,088
Jul 30, 2026160.23162.35159.00159.23154.27-0.88%496,000
Jul 29, 2026160.49162.90159.99160.64155.630.66%486,881
Jul 28, 2026160.00161.75159.00159.59154.61-0.31%365,414
Jul 27, 2026156.25162.19156.25160.08155.093.57%933,160
Jul 24, 2026154.00155.25152.61154.56149.74-0.03%482,121
Jul 23, 2026155.40156.70154.31154.60149.78-1.01%416,986
Jul 22, 2026159.50159.50155.30156.18151.31-1.58%568,278
Jul 21, 2026159.23159.86158.10158.68153.73-0.35%268,467
Jul 20, 2026159.00159.79158.25159.23154.270.05%205,238
Jul 17, 2026160.95160.95158.51159.15154.19-0.66%325,420
Jul 16, 2026160.22161.50159.96160.20155.210.28%412,343
Jul 15, 2026159.78162.39158.87159.76154.780.28%404,926
Jul 14, 2026161.49161.69159.00159.32154.35-1.47%313,612
Jul 13, 2026160.15162.49159.70161.70156.660.50%405,830
Jul 10, 2026162.50163.65160.40160.90155.88-0.46%794,628
Jul 9, 2026159.35162.59159.10161.64156.601.48%489,859
Jul 8, 2026161.02162.28157.79159.29154.32-1.08%629,984
Jul 7, 2026161.75162.62160.51161.03156.01-0.38%268,036
Jul 6, 2026162.38163.23160.55161.65156.61-0.45%287,009