Gujarat Narmada Valley Fertilizers & Chemicals Ltd. GNFC
NSE · India · Process Industries
INR 586.20-18.20 (-3.01%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 589.15 | -2.52% | INR 601.00 | INR 601.00 | INR 576.00 | 629.19K |
| 2026-09-30 | INR 604.40 | -1.16% | INR 611.00 | INR 621.70 | INR 603.00 | 973.99K |
| 2026-09-29 | INR 611.50 | -1.47% | INR 619.00 | INR 627.55 | INR 609.85 | 588.64K |
| 2026-09-28 | INR 620.65 | -1.53% | INR 631.10 | INR 632.95 | INR 617.40 | 495.79K |
| 2026-09-25 | INR 630.30 | +0.83% | INR 625.10 | INR 636.00 | INR 619.00 | 1.73M |
| 2026-09-24 | INR 625.10 | +0.33% | INR 620.00 | INR 635.00 | INR 616.00 | 1.16M |
| 2026-09-23 | INR 623.05 | +4.07% | INR 601.00 | INR 628.10 | INR 594.55 | 1.89M |
| 2026-09-22 | INR 598.70 | +1.49% | INR 592.10 | INR 615.85 | INR 589.30 | 2.06M |
| 2026-09-21 | INR 589.90 | +0.17% | INR 588.90 | INR 598.85 | INR 582.75 | 600.28K |
| 2026-09-18 | INR 588.90 | +0.69% | INR 578.85 | INR 594.35 | INR 574.00 | 1.36M |
| 2026-09-17 | INR 584.85 | +8.36% | INR 540.00 | INR 599.00 | INR 538.20 | 8.25M |
| 2026-09-16 | INR 539.75 | -0.16% | INR 540.60 | INR 545.60 | INR 528.80 | 367.98K |
| 2026-09-15 | INR 540.60 | -3.88% | INR 564.20 | INR 564.30 | INR 540.00 | 486.27K |
| 2026-09-14 | INR 562.40 | 0.00% | INR 562.40 | INR 562.40 | INR 562.40 | 0 |
| 2026-09-11 | INR 562.40 | -1.46% | INR 564.50 | INR 565.50 | INR 559.75 | 310.46K |
| 2026-09-10 | INR 570.75 | -0.67% | INR 572.00 | INR 575.00 | INR 564.45 | 432.19K |
| 2026-09-09 | INR 574.60 | -2.46% | INR 564.00 | INR 579.75 | INR 556.50 | 850.76K |
| 2026-09-08 | INR 589.10 | -1.47% | INR 599.90 | INR 601.00 | INR 586.15 | 1.04M |
| 2026-09-07 | INR 597.90 | +0.20% | INR 601.70 | INR 605.70 | INR 594.20 | 1.28M |
| 2026-09-04 | INR 596.70 | +1.59% | INR 588.90 | INR 599.00 | INR 585.60 | 791.92K |
| 2026-09-03 | INR 587.35 | +1.80% | INR 582.95 | INR 597.00 | INR 582.55 | 1.02M |
| 2026-09-02 | INR 576.95 | +0.16% | INR 573.20 | INR 583.50 | INR 571.60 | 610.68K |
| 2026-09-01 | INR 576.00 | +0.22% | INR 577.00 | INR 586.50 | INR 572.55 | 379.44K |
| 2026-08-31 | INR 574.75 | -0.91% | INR 581.90 | INR 582.75 | INR 570.50 | 616.75K |
| 2026-08-28 | INR 580.05 | +0.53% | INR 577.00 | INR 591.95 | INR 572.95 | 363.37K |
| 2026-08-27 | INR 577.00 | -1.24% | INR 582.55 | INR 584.70 | INR 575.00 | 477.47K |
| 2026-08-26 | INR 584.25 | -0.64% | INR 589.00 | INR 590.70 | INR 582.75 | 269.62K |
| 2026-08-25 | INR 588.00 | -0.84% | INR 595.00 | INR 603.65 | INR 583.25 | 654.24K |
| 2026-08-24 | INR 593.00 | +1.75% | INR 582.00 | INR 595.60 | INR 581.00 | 320.06K |
| 2026-08-21 | INR 582.80 | -1.69% | INR 591.50 | INR 594.35 | INR 581.85 | 469.97K |
| 2026-08-20 | INR 592.80 | -1.58% | INR 603.00 | INR 606.25 | INR 591.10 | 393.00K |
| 2026-08-19 | INR 602.30 | -1.22% | INR 608.95 | INR 613.90 | INR 598.70 | 484.63K |
| 2026-08-18 | INR 609.75 | +1.52% | INR 600.90 | INR 619.00 | INR 599.00 | 1.48M |
| 2026-08-17 | INR 600.65 | +5.57% | INR 571.95 | INR 604.75 | INR 570.05 | 2.02M |
| 2026-08-14 | INR 568.95 | +3.37% | INR 550.10 | INR 570.00 | INR 549.35 | 908.14K |
| 2026-08-13 | INR 550.40 | -0.12% | INR 550.00 | INR 558.30 | INR 549.30 | 336.84K |
| 2026-08-12 | INR 551.05 | +0.48% | INR 549.85 | INR 556.40 | INR 548.90 | 449.73K |
| 2026-08-11 | INR 548.40 | +0.79% | INR 544.45 | INR 550.80 | INR 540.75 | 347.42K |
| 2026-08-10 | INR 544.10 | +1.61% | INR 537.10 | INR 545.30 | INR 532.55 | 272.42K |
| 2026-08-07 | INR 535.50 | -1.37% | INR 541.50 | INR 546.95 | INR 534.00 | 261.63K |
| 2026-08-06 | INR 542.95 | +0.86% | INR 545.00 | INR 561.95 | INR 539.00 | 2.52M |
| 2026-08-05 | INR 538.30 | +3.57% | INR 524.80 | INR 539.70 | INR 523.15 | 773.44K |
| 2026-08-04 | INR 519.75 | +0.71% | INR 518.05 | INR 526.00 | INR 516.15 | 419.04K |
| 2026-08-03 | INR 516.10 | +1.14% | INR 514.95 | INR 529.85 | INR 512.10 | 378.92K |
| 2026-07-31 | INR 510.30 | -3.18% | INR 528.00 | INR 529.00 | INR 509.10 | 336.14K |
| 2026-07-30 | INR 527.05 | +0.37% | INR 525.20 | INR 531.00 | INR 520.50 | 380.17K |
| 2026-07-29 | INR 525.10 | +2.61% | INR 517.50 | INR 528.00 | INR 513.90 | 515.18K |
| 2026-07-28 | INR 511.75 | -0.43% | INR 512.10 | INR 515.55 | INR 509.00 | 204.45K |
| 2026-07-27 | INR 513.95 | +2.17% | INR 506.00 | INR 515.00 | INR 506.00 | 203.34K |
| 2026-07-24 | INR 503.05 | +1.13% | INR 494.45 | INR 506.05 | INR 492.10 | 141.29K |
| 2026-07-23 | INR 497.45 | -1.72% | INR 504.95 | INR 506.25 | INR 496.50 | 169.91K |
| 2026-07-22 | INR 506.15 | +0.23% | INR 505.00 | INR 509.00 | INR 504.00 | 143.68K |
| 2026-07-21 | INR 505.00 | -0.32% | INR 504.30 | INR 512.15 | INR 502.00 | 308.28K |
| 2026-07-20 | INR 506.60 | +0.78% | INR 502.00 | INR 510.50 | INR 499.90 | 140.43K |
| 2026-07-17 | INR 502.70 | -2.01% | INR 512.40 | INR 512.40 | INR 501.00 | 252.67K |
| 2026-07-16 | INR 513.00 | +2.90% | INR 498.60 | INR 516.80 | INR 498.55 | 655.11K |
| 2026-07-15 | INR 498.55 | +0.95% | INR 494.40 | INR 505.90 | INR 494.00 | 276.39K |
| 2026-07-14 | INR 493.85 | -1.75% | INR 500.00 | INR 502.25 | INR 492.50 | 339.31K |
| 2026-07-13 | INR 502.65 | +0.04% | INR 498.55 | INR 504.20 | INR 494.60 | 295.79K |
| 2026-07-10 | INR 502.45 | -0.43% | INR 507.95 | INR 511.00 | INR 500.65 | 395.62K |
| 2026-07-09 | INR 504.60 | +1.39% | INR 498.00 | INR 509.85 | INR 497.70 | 211.50K |
| 2026-07-08 | INR 497.70 | -3.07% | INR 508.50 | INR 515.15 | INR 495.65 | 564.11K |
| 2026-07-07 | INR 513.45 | -1.45% | INR 523.00 | INR 525.85 | INR 512.25 | 292.19K |
| 2026-07-06 | INR 521.00 | -1.55% | INR 530.00 | INR 533.95 | INR 519.00 | 268.37K |
| 2026-07-03 | INR 529.20 | -0.93% | INR 535.80 | INR 541.20 | INR 525.00 | 461.93K |
| 2026-07-02 | INR 534.15 | +0.67% | INR 532.50 | INR 539.60 | INR 531.35 | 319.47K |
| 2026-07-01 | INR 530.60 | -2.36% | INR 543.95 | INR 552.00 | INR 528.10 | 308.71K |
| 2026-06-30 | INR 543.40 | -0.56% | INR 548.40 | INR 551.90 | INR 540.00 | 252.37K |
| 2026-06-29 | INR 546.45 | -0.07% | INR 543.00 | INR 559.70 | INR 538.90 | 322.90K |
| 2026-06-26 | INR 546.85 | 0.00% | INR 546.85 | INR 546.85 | INR 546.85 | 0 |
| 2026-06-25 | INR 546.85 | -2.00% | INR 560.20 | INR 566.00 | INR 542.20 | 293.93K |
| 2026-06-24 | INR 558.00 | -0.31% | INR 560.00 | INR 564.40 | INR 555.50 | 271.11K |
| 2026-06-23 | INR 559.75 | -3.74% | INR 579.90 | INR 581.45 | INR 558.05 | 460.26K |
| 2026-06-22 | INR 581.50 | +2.44% | INR 567.80 | INR 616.00 | INR 567.80 | 2.47M |
| 2026-06-19 | INR 567.65 | +0.90% | INR 559.80 | INR 580.75 | INR 559.35 | 812.91K |
| 2026-06-18 | INR 562.60 | +0.60% | INR 562.90 | INR 576.60 | INR 559.05 | 657.21K |
| 2026-06-17 | INR 559.25 | +4.33% | INR 538.80 | INR 562.90 | INR 537.45 | 1.63M |
| 2026-06-16 | INR 536.05 | +5.12% | INR 514.95 | INR 541.70 | INR 513.00 | 1.57M |
| 2026-06-15 | INR 509.95 | +1.21% | INR 509.40 | INR 523.00 | INR 508.85 | 323.03K |
| 2026-06-12 | INR 503.85 | +2.53% | INR 499.00 | INR 505.00 | INR 494.60 | 183.43K |
| 2026-06-11 | INR 491.40 | -0.45% | INR 487.00 | INR 497.00 | INR 484.00 | 246.34K |
| 2026-06-10 | INR 493.60 | -1.05% | INR 502.00 | INR 509.40 | INR 491.10 | 405.86K |
| 2026-06-09 | INR 498.85 | +2.63% | INR 487.10 | INR 512.00 | INR 485.65 | 199.01K |
| 2026-06-08 | INR 486.05 | -2.74% | INR 494.00 | INR 494.00 | INR 485.00 | 276.71K |
| 2026-06-05 | INR 499.75 | -0.63% | INR 504.50 | INR 510.00 | INR 498.10 | 175.39K |
| 2026-06-04 | INR 502.90 | -0.01% | INR 501.00 | INR 508.30 | INR 500.10 | 151.15K |
| 2026-06-03 | INR 502.95 | -0.76% | INR 506.00 | INR 506.20 | INR 497.25 | 217.82K |
| 2026-06-02 | INR 506.80 | +1.50% | INR 495.00 | INR 508.60 | INR 492.85 | 186.24K |
| 2026-06-01 | INR 499.30 | -0.99% | INR 505.00 | INR 509.30 | INR 498.00 | 257.80K |
| 2026-05-29 | INR 504.30 | -2.30% | INR 519.00 | INR 521.40 | INR 502.00 | 375.01K |