Gujarat State Fertilizers & Chemicals Limited (NSE:GSFC)
India · Delayed Price · Currency is INR 141.54
+0.80 (0.57%)
Nov 5, 2026, 3:29 PM IST
NSE:GSFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 142.53 | 143.95 | 141.01 | 141.54 | 141.54 | 0.57% | 529,897 |
| Nov 4, 2026 | 136.18 | 141.37 | 135.00 | 140.74 | 140.74 | 3.35% | 1,086,592 |
| Nov 3, 2026 | 136.81 | 137.45 | 134.80 | 136.18 | 136.18 | -0.31% | 909,950 |
| Nov 2, 2026 | 134.30 | 137.21 | 133.64 | 136.61 | 136.61 | 2.50% | 482,923 |
| Oct 30, 2026 | 136.20 | 136.27 | 132.63 | 133.28 | 133.28 | -2.63% | 518,358 |
| Oct 29, 2026 | 137.70 | 137.70 | 135.66 | 136.88 | 136.88 | 0.34% | 415,619 |
| Oct 28, 2026 | 135.50 | 137.37 | 134.76 | 136.41 | 136.41 | 0.24% | 491,960 |
| Oct 27, 2026 | 135.35 | 137.63 | 134.83 | 136.09 | 136.09 | 0.55% | 477,967 |
| Oct 26, 2026 | 134.91 | 136.03 | 132.41 | 135.35 | 135.35 | 0.24% | 585,617 |
| Oct 23, 2026 | 137.20 | 137.44 | 132.25 | 135.02 | 135.02 | -1.59% | 1,127,171 |
| Oct 22, 2026 | 141.10 | 141.80 | 136.41 | 137.20 | 137.20 | -2.75% | 975,002 |
| Oct 21, 2026 | 148.00 | 148.21 | 140.49 | 141.08 | 141.08 | -4.68% | 1,093,148 |
| Oct 19, 2026 | 147.79 | 150.37 | 147.55 | 148.00 | 148.00 | -0.58% | 702,168 |
| Oct 16, 2026 | 146.30 | 151.00 | 145.21 | 148.86 | 148.86 | 1.54% | 620,699 |
| Oct 15, 2026 | 148.00 | 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 |