Gujarat Narmada Valley Fertilizers & Chemicals Limited - GNFC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	502	503.45	503.45	508.5	501.1	210,200
December 03, 2025	502	504	504	505.4	495.45	202,463
December 02, 2025	503.45	501.6	501.6	503.45	496.6	88,126
December 01, 2025	497.95	502.35	502.35	504	497.05	186,192
November 28, 2025	496.7	497.95	497.95	498.95	491.5	188,615
November 27, 2025	489.65	496.55	496.55	499.2	488.3	166,126
November 26, 2025	485.25	489	489	489.65	482.75	167,380
November 25, 2025	487.9	485.15	485.15	489.3	483.5	129,529
November 24, 2025	493.9	487.9	487.9	497.95	486.15	178,764
November 21, 2025	491	492.3	492.3	494.65	489.55	125,471
November 19, 2025	497.7	493.85	493.85	498.45	492.5	133,420
November 18, 2025	501.35	497.7	497.7	502.8	495	171,130
November 17, 2025	504.6	500.95	500.95	507.05	500.1	252,874
November 14, 2025	517.55	504.5	504.5	523.6	501.8	456,564
November 13, 2025	516.05	516.35	516.35	526.4	513.05	1.05M
November 12, 2025	496.8	519.45	519.45	521	494.65	993,941
November 11, 2025	492.3	493.35	493.35	496.65	490.65	130,335
November 10, 2025	490.95	492.3	492.3	497.2	490.15	101,449
November 07, 2025	488	490.65	490.65	494.25	482.5	134,524
November 06, 2025	497.25	490.3	490.3	499.4	488.05	142,510
November 04, 2025	506.5	496.3	496.3	507.95	495.45	144,857
November 03, 2025	500.15	506.35	506.35	508	500.15	121,246
October 31, 2025	505.1	502.95	502.95	507	500.1	124,510
October 30, 2025	508.8	508.25	508.25	512	504.95	136,053
October 29, 2025	513	508.75	508.75	514.7	507.5	230,245
October 28, 2025	499.6	509.3	509.3	511.3	499.05	335,332
October 27, 2025	499	499.45	499.45	500.5	495.85	100,181
October 24, 2025	501.15	497.4	497.4	501.15	495.35	144,611
October 23, 2025	499	501.35	501.35	504.9	498.05	129,902
October 21, 2025	495.3	499	499	501.5	495.3	25,958
October 20, 2025	500	497.65	497.65	500	493.25	144,919
October 17, 2025	501.05	496.7	496.7	502.25	495.15	95,558
October 16, 2025	501.9	501.35	501.35	507.4	500	166,488
October 15, 2025	495	501.85	501.85	505.95	489.3	287,441
October 14, 2025	498.4	490.5	490.5	499.5	490	130,392
October 13, 2025	495.85	498.25	498.25	499.9	493.2	114,219
October 10, 2025	497	498	498	503.1	495.05	153,515
October 09, 2025	494.4	496.9	496.9	498.3	491	151,660
October 08, 2025	496	494.6	494.6	497.7	492.8	157,197
October 07, 2025	497.05	496.8	496.8	498.6	493	217,257
October 06, 2025	498.1	496.45	496.45	504.25	495	256,043
October 03, 2025	498	502.3	502.3	503.35	497.15	158,260
October 01, 2025	490.8	496.2	496.2	497	489.5	180,823
September 30, 2025	494	491	491	497.25	488	251,054
September 29, 2025	497.3	494.5	494.5	514	485.3	1.22M
September 26, 2025	503.9	497.3	497.3	503.9	490.6	249,761
September 25, 2025	500.4	502.25	502.25	503.6	496.15	248,418
September 24, 2025	503.65	501.25	501.25	504.9	500.3	158,051
September 23, 2025	508	503.65	503.65	509.4	503	138,106
September 22, 2025	510.1	506.7	506.7	513.6	506	179,655
September 19, 2025	516.2	513	513	518.7	511.35	318,705
September 18, 2025	509.8	516.2	516.2	517.7	506.4	482,335
September 17, 2025	509.9	507.75	507.75	512.8	506.55	232,480
September 16, 2025	507.6	507.9	507.9	509	504.3	144,033
September 15, 2025	508	506	506	508.95	504.55	123,090
September 12, 2025	508.05	505.45	505.45	511	504.15	135,303
September 11, 2025	507.9	506.75	506.75	514.45	505.55	228,211
September 10, 2025	505.55	507.1	507.1	510	504.9	137,033
September 09, 2025	506.5	505.45	505.45	508	502.05	151,226
September 08, 2025	508.9	504.55	504.55	510.9	503.3	168,793

Gujarat Narmada Valley Fertilizers & Chemicals Limited (GNFC.NS) NSE