Gujarat State Fertilizers & Chemicals Limited GSFC
NSE · India · Process Industries
INR 147.40-3.39 (-2.25%)
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 146.90 | -2.58% | INR 150.25 | INR 150.25 | INR 145.20 | 1.07M |
| 2026-09-30 | INR 150.79 | -0.57% | INR 152.41 | INR 154.00 | INR 150.25 | 768.51K |
| 2026-09-29 | INR 151.65 | -0.91% | INR 153.04 | INR 153.12 | INR 151.00 | 493.45K |
| 2026-09-28 | INR 153.04 | -2.40% | INR 156.85 | INR 156.85 | INR 152.85 | 683.06K |
| 2026-09-25 | INR 156.80 | +0.93% | INR 154.95 | INR 157.52 | INR 154.64 | 735.93K |
| 2026-09-24 | INR 155.35 | +0.01% | INR 154.40 | INR 155.92 | INR 153.62 | 657.58K |
| 2026-09-23 | INR 155.34 | +2.07% | INR 152.79 | INR 157.79 | INR 151.81 | 1.01M |
| 2026-09-22 | INR 152.19 | +0.96% | INR 151.36 | INR 153.80 | INR 151.00 | 626.94K |
| 2026-09-21 | INR 150.75 | -0.77% | INR 152.49 | INR 152.80 | INR 150.57 | 566.47K |
| 2026-09-18 | INR 151.92 | -0.23% | INR 153.05 | INR 153.72 | INR 150.35 | 1.28M |
| 2026-09-17 | INR 152.27 | +2.09% | INR 149.00 | INR 154.30 | INR 148.60 | 1.24M |
| 2026-09-16 | INR 149.16 | -1.58% | INR 151.85 | INR 152.24 | INR 147.15 | 1.06M |
| 2026-09-15 | INR 151.55 | -2.82% | INR 155.80 | INR 156.50 | INR 150.85 | 1.07M |
| 2026-09-14 | INR 155.95 | 0.00% | INR 155.95 | INR 155.95 | INR 155.95 | 0 |
| 2026-09-11 | INR 155.95 | -2.76% | INR 154.91 | INR 156.80 | INR 152.85 | 1.43M |
| 2026-09-10 | INR 160.38 | +0.22% | INR 160.00 | INR 161.90 | INR 159.10 | 1.76M |
| 2026-09-09 | INR 160.03 | -0.49% | INR 160.90 | INR 161.75 | INR 159.47 | 1.93M |
| 2026-09-08 | INR 160.81 | -0.75% | INR 162.20 | INR 162.33 | INR 160.42 | 877.51K |
| 2026-09-07 | INR 162.02 | -0.53% | INR 163.30 | INR 163.74 | INR 161.53 | 947.89K |
| 2026-09-04 | INR 162.88 | +0.63% | INR 162.73 | INR 165.85 | INR 162.02 | 1.11M |
| 2026-09-03 | INR 161.86 | +1.19% | INR 161.20 | INR 163.12 | INR 160.11 | 1.75M |
| 2026-09-02 | INR 159.95 | +0.76% | INR 158.00 | INR 160.25 | INR 157.30 | 787.26K |
| 2026-09-01 | INR 158.75 | +0.38% | INR 158.00 | INR 160.17 | INR 157.55 | 833.89K |
| 2026-08-31 | INR 158.15 | +0.11% | INR 158.49 | INR 158.76 | INR 155.77 | 778.58K |
| 2026-08-28 | INR 157.97 | -0.75% | INR 159.40 | INR 161.00 | INR 157.60 | 729.31K |
| 2026-08-27 | INR 159.16 | -0.57% | INR 159.99 | INR 160.50 | INR 158.33 | 492.99K |
| 2026-08-26 | INR 160.07 | +0.57% | INR 159.82 | INR 160.80 | INR 159.22 | 616.10K |
| 2026-08-25 | INR 159.16 | -0.31% | INR 160.39 | INR 162.88 | INR 158.61 | 3.64M |
| 2026-08-24 | INR 159.65 | +0.90% | INR 158.90 | INR 161.65 | INR 158.90 | 923.88K |
| 2026-08-21 | INR 158.23 | -1.48% | INR 160.90 | INR 160.98 | INR 158.06 | 909.29K |
| 2026-08-20 | INR 160.61 | -0.85% | INR 162.40 | INR 163.56 | INR 160.25 | 1.01M |
| 2026-08-19 | INR 161.98 | +0.97% | INR 160.50 | INR 164.25 | INR 159.55 | 1.60M |
| 2026-08-18 | INR 160.43 | +0.35% | INR 159.40 | INR 161.11 | INR 159.40 | 667.19K |
| 2026-08-17 | INR 159.87 | -0.24% | INR 160.50 | INR 163.60 | INR 159.35 | 1.84M |
| 2026-08-14 | INR 160.25 | +1.04% | INR 159.10 | INR 160.78 | INR 158.02 | 641.48K |
| 2026-08-13 | INR 158.60 | -1.30% | INR 163.00 | INR 164.45 | INR 157.16 | 1.53M |
| 2026-08-12 | INR 160.69 | -0.40% | INR 162.00 | INR 163.72 | INR 159.04 | 905.56K |
| 2026-08-11 | INR 161.34 | -0.19% | INR 161.85 | INR 162.29 | INR 159.97 | 372.91K |
| 2026-08-10 | INR 161.65 | +0.27% | INR 161.26 | INR 162.65 | INR 160.41 | 294.44K |
| 2026-08-07 | INR 161.22 | -0.74% | INR 162.71 | INR 162.71 | INR 160.20 | 255.53K |
| 2026-08-06 | INR 162.43 | +0.12% | INR 163.75 | INR 165.74 | INR 161.99 | 413.42K |
| 2026-08-05 | INR 162.23 | +0.96% | INR 161.05 | INR 162.52 | INR 161.02 | 345.85K |
| 2026-08-04 | INR 160.68 | -0.08% | INR 160.99 | INR 161.70 | INR 159.50 | 324.51K |
| 2026-08-03 | INR 160.81 | +1.24% | INR 160.20 | INR 161.95 | INR 159.99 | 286.58K |
| 2026-07-31 | INR 158.84 | -0.24% | INR 159.49 | INR 160.09 | INR 158.43 | 309.09K |
| 2026-07-30 | INR 159.23 | -0.88% | INR 160.23 | INR 162.35 | INR 159.00 | 496.00K |
| 2026-07-29 | INR 160.64 | +0.66% | INR 160.49 | INR 162.90 | INR 159.99 | 486.88K |
| 2026-07-28 | INR 159.59 | -0.31% | INR 160.00 | INR 161.75 | INR 159.00 | 365.41K |
| 2026-07-27 | INR 160.08 | +3.57% | INR 156.25 | INR 162.19 | INR 156.25 | 933.16K |
| 2026-07-24 | INR 154.56 | -0.03% | INR 154.00 | INR 155.25 | INR 152.61 | 482.12K |
| 2026-07-23 | INR 154.60 | -1.01% | INR 155.40 | INR 156.70 | INR 154.31 | 416.99K |
| 2026-07-22 | INR 156.18 | -1.58% | INR 159.50 | INR 159.50 | INR 155.30 | 568.28K |
| 2026-07-21 | INR 158.68 | -0.35% | INR 159.23 | INR 159.86 | INR 158.10 | 268.47K |
| 2026-07-20 | INR 159.23 | +0.05% | INR 159.00 | INR 159.79 | INR 158.25 | 205.24K |
| 2026-07-17 | INR 159.15 | -0.66% | INR 160.95 | INR 160.95 | INR 158.51 | 325.42K |
| 2026-07-16 | INR 160.20 | +0.28% | INR 160.22 | INR 161.50 | INR 159.96 | 412.34K |
| 2026-07-15 | INR 159.76 | +0.28% | INR 159.78 | INR 162.39 | INR 158.87 | 404.93K |
| 2026-07-14 | INR 159.32 | -1.47% | INR 161.49 | INR 161.69 | INR 159.00 | 313.61K |
| 2026-07-13 | INR 161.70 | +0.50% | INR 160.15 | INR 162.49 | INR 159.70 | 405.83K |
| 2026-07-10 | INR 160.90 | -0.46% | INR 162.50 | INR 163.65 | INR 160.40 | 794.63K |
| 2026-07-09 | INR 161.64 | +1.48% | INR 159.35 | INR 162.59 | INR 159.10 | 489.86K |
| 2026-07-08 | INR 159.29 | -1.08% | INR 161.02 | INR 162.28 | INR 157.79 | 629.98K |
| 2026-07-07 | INR 161.03 | -0.38% | INR 161.75 | INR 162.62 | INR 160.51 | 268.04K |
| 2026-07-06 | INR 161.65 | -0.45% | INR 162.38 | INR 163.23 | INR 160.55 | 287.01K |
| 2026-07-03 | INR 162.38 | +1.27% | INR 161.04 | INR 162.88 | INR 161.01 | 610.92K |
| 2026-07-02 | INR 160.34 | +1.70% | INR 158.11 | INR 160.69 | INR 158.02 | 669.79K |
| 2026-07-01 | INR 157.66 | -2.58% | INR 162.36 | INR 164.50 | INR 157.19 | 1.13M |
| 2026-06-30 | INR 161.84 | -0.21% | INR 162.79 | INR 163.35 | INR 161.50 | 301.52K |
| 2026-06-29 | INR 162.18 | -0.58% | INR 163.25 | INR 163.72 | INR 161.40 | 435.28K |
| 2026-06-26 | INR 163.13 | 0.00% | INR 163.13 | INR 163.13 | INR 163.13 | 0 |
| 2026-06-25 | INR 163.13 | -0.47% | INR 164.25 | INR 165.03 | INR 162.55 | 437.74K |
| 2026-06-24 | INR 163.90 | +0.29% | INR 163.95 | INR 164.71 | INR 162.26 | 451.32K |
| 2026-06-23 | INR 163.43 | -2.00% | INR 167.48 | INR 167.79 | INR 163.00 | 839.17K |
| 2026-06-22 | INR 166.76 | +0.80% | INR 166.87 | INR 170.84 | INR 165.97 | 1.48M |
| 2026-06-19 | INR 165.44 | -0.71% | INR 165.00 | INR 169.25 | INR 165.00 | 867.58K |
| 2026-06-18 | INR 166.62 | +0.41% | INR 166.00 | INR 167.40 | INR 165.82 | 539.05K |
| 2026-06-17 | INR 165.94 | -0.80% | INR 169.00 | INR 169.00 | INR 165.51 | 1.01M |
| 2026-06-16 | INR 167.27 | +1.43% | INR 165.38 | INR 170.90 | INR 165.05 | 1.89M |
| 2026-06-15 | INR 164.91 | +0.35% | INR 167.70 | INR 168.30 | INR 164.70 | 600.48K |
| 2026-06-12 | INR 164.34 | +1.30% | INR 163.46 | INR 164.90 | INR 162.00 | 419.46K |
| 2026-06-11 | INR 162.23 | -0.50% | INR 163.00 | INR 163.03 | INR 160.59 | 388.59K |
| 2026-06-10 | INR 163.04 | -0.02% | INR 164.09 | INR 167.68 | INR 162.90 | 1.18M |
| 2026-06-09 | INR 163.07 | +1.72% | INR 161.41 | INR 163.47 | INR 160.66 | 359.15K |
| 2026-06-08 | INR 160.32 | -1.37% | INR 160.80 | INR 161.09 | INR 159.76 | 560.32K |
| 2026-06-05 | INR 162.54 | +1.04% | INR 161.00 | INR 164.20 | INR 161.00 | 491.96K |
| 2026-06-04 | INR 160.87 | -0.70% | INR 162.00 | INR 162.78 | INR 160.61 | 443.74K |
| 2026-06-03 | INR 162.00 | -1.08% | INR 163.99 | INR 164.00 | INR 159.97 | 510.07K |
| 2026-06-02 | INR 163.77 | -0.07% | INR 162.90 | INR 164.32 | INR 160.50 | 529.98K |
| 2026-06-01 | INR 163.89 | +0.48% | INR 164.87 | INR 164.87 | INR 162.62 | 679.11K |
| 2026-05-29 | INR 163.11 | -3.60% | INR 169.24 | INR 169.95 | INR 161.25 | 1.24M |