Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India · Delayed Price · Currency is INR 146.60
-1.31 (-0.89%)
Oct 15, 2026, 3:29 PM IST
NSE:GSFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 147.91 | 148.66 | 146.36 | 146.60 | 146.60 | -0.89% | 535,738 |
| Oct 14, 2026 | 148.00 | 149.37 | 147.21 | 147.91 | 147.91 | 0.59% | 513,317 |
| Oct 13, 2026 | 148.40 | 149.00 | 145.51 | 147.04 | 147.04 | -0.92% | 713,461 |
| Oct 12, 2026 | 149.70 | 152.29 | 147.38 | 148.40 | 148.40 | 0.76% | 895,218 |
| Oct 9, 2026 | 147.01 | 149.00 | 146.11 | 147.28 | 147.28 | 0.53% | 433,474 |
| Oct 8, 2026 | 149.79 | 150.13 | 146.01 | 146.50 | 146.50 | -2.16% | 745,300 |
| Oct 7, 2026 | 152.89 | 153.79 | 149.20 | 149.73 | 149.73 | -2.44% | 636,088 |
| Oct 6, 2026 | 148.00 | 153.95 | 148.00 | 153.47 | 153.47 | 4.22% | 963,097 |
| Oct 5, 2026 | 147.59 | 150.20 | 147.00 | 147.26 | 147.26 | 0.25% | 492,857 |
| Oct 1, 2026 | 150.25 | 150.25 | 145.20 | 146.90 | 146.90 | -2.58% | 1,070,806 |
| Sep 30, 2026 | 152.41 | 154.00 | 150.25 | 150.79 | 150.79 | -0.57% | 768,508 |
| Sep 29, 2026 | 153.04 | 153.12 | 151.00 | 151.65 | 151.65 | -0.91% | 493,454 |
| Sep 28, 2026 | 156.85 | 156.85 | 152.85 | 153.04 | 153.04 | -2.40% | 683,059 |
| Sep 25, 2026 | 154.95 | 157.52 | 154.64 | 156.80 | 156.80 | 0.93% | 735,930 |
| Sep 24, 2026 | 154.40 | 155.92 | 153.62 | 155.35 | 155.35 | 0.01% | 657,583 |
| Sep 23, 2026 | 152.79 | 157.79 | 151.81 | 155.34 | 155.34 | 2.07% | 1,011,816 |
| Sep 22, 2026 | 151.36 | 153.80 | 151.00 | 152.19 | 152.19 | 0.96% | 626,935 |
| Sep 21, 2026 | 152.49 | 152.80 | 150.57 | 150.75 | 150.75 | -0.77% | 566,471 |
| Sep 18, 2026 | 153.05 | 153.72 | 150.35 | 151.92 | 151.92 | -0.23% | 1,280,620 |
| Sep 17, 2026 | 149.00 | 154.30 | 148.60 | 152.27 | 152.27 | 2.09% | 1,244,753 |
| Sep 16, 2026 | 151.85 | 152.24 | 147.15 | 149.16 | 149.16 | -1.58% | 1,062,067 |
| Sep 15, 2026 | 155.80 | 156.50 | 150.85 | 151.55 | 151.55 | -2.82% | 1,068,484 |
| Sep 11, 2026 | 154.91 | 156.80 | 152.85 | 155.95 | 155.95 | 0.37% | 1,425,671 |
| Sep 10, 2026 | 160.00 | 161.90 | 159.10 | 160.38 | 155.38 | 0.22% | 1,757,556 |
| Sep 9, 2026 | 160.90 | 161.75 | 159.47 | 160.03 | 155.04 | -0.49% | 1,931,299 |
| Sep 8, 2026 | 162.20 | 162.33 | 160.42 | 160.81 | 155.80 | -0.75% | 877,506 |
| Sep 7, 2026 | 163.30 | 163.74 | 161.53 | 162.02 | 156.97 | -0.53% | 947,889 |
| Sep 4, 2026 | 162.73 | 165.85 | 162.02 | 162.88 | 157.80 | 0.63% | 1,107,016 |
| Sep 3, 2026 | 161.20 | 163.12 | 160.11 | 161.86 | 156.81 | 1.19% | 1,747,248 |
| Sep 2, 2026 | 158.00 | 160.25 | 157.30 | 159.95 | 154.96 | 0.76% | 787,261 |
| Sep 1, 2026 | 158.00 | 160.17 | 157.55 | 158.75 | 153.80 | 0.38% | 833,892 |
| Aug 31, 2026 | 158.49 | 158.76 | 155.77 | 158.15 | 153.22 | 0.11% | 778,578 |
| Aug 28, 2026 | 159.40 | 161.00 | 157.60 | 157.97 | 153.05 | -0.75% | 729,308 |
| Aug 27, 2026 | 159.99 | 160.50 | 158.33 | 159.16 | 154.20 | -0.57% | 492,991 |
| Aug 26, 2026 | 159.82 | 160.80 | 159.22 | 160.07 | 155.08 | 0.57% | 616,096 |
| Aug 25, 2026 | 160.39 | 162.88 | 158.61 | 159.16 | 154.20 | -0.31% | 3,644,998 |
| Aug 24, 2026 | 158.90 | 161.65 | 158.90 | 159.65 | 154.67 | 0.90% | 923,884 |
| Aug 21, 2026 | 160.90 | 160.98 | 158.06 | 158.23 | 153.30 | -1.48% | 909,286 |
| Aug 20, 2026 | 162.40 | 163.56 | 160.25 | 160.61 | 155.60 | -0.85% | 1,010,861 |
| Aug 19, 2026 | 160.50 | 164.25 | 159.55 | 161.98 | 156.93 | 0.97% | 1,602,786 |
| Aug 18, 2026 | 159.40 | 161.11 | 159.40 | 160.43 | 155.43 | 0.35% | 667,193 |
| Aug 17, 2026 | 160.50 | 163.60 | 159.35 | 159.87 | 154.89 | -0.24% | 1,839,264 |
| Aug 14, 2026 | 159.10 | 160.78 | 158.02 | 160.25 | 155.25 | 1.04% | 641,476 |
| Aug 13, 2026 | 163.00 | 164.45 | 157.16 | 158.60 | 153.66 | -1.30% | 1,532,614 |
| Aug 12, 2026 | 162.00 | 163.72 | 159.04 | 160.69 | 155.68 | -0.40% | 905,558 |
| Aug 11, 2026 | 161.85 | 162.29 | 159.97 | 161.34 | 156.31 | -0.19% | 372,905 |
| Aug 10, 2026 | 161.26 | 162.65 | 160.41 | 161.65 | 156.61 | 0.27% | 294,438 |
| Aug 7, 2026 | 162.71 | 162.71 | 160.20 | 161.22 | 156.19 | -0.74% | 255,534 |
| Aug 6, 2026 | 163.75 | 165.74 | 161.99 | 162.43 | 157.37 | 0.12% | 413,416 |
| Aug 5, 2026 | 161.05 | 162.52 | 161.02 | 162.23 | 157.17 | 0.96% | 345,846 |