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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	508.9	504.55	504.55	510.9	503.3	168,793
September 05, 2025	515.5	504.45	504.45	516.95	502.55	364,550
September 04, 2025	523.4	514.8	514.8	525	513.05	238,672
September 03, 2025	519.8	519	519	523.2	514.5	344,981
September 02, 2025	520	519.9	519.9	525.75	516.1	708,542
September 01, 2025	526.1	537.45	519.45	539	524.5	831,216
August 29, 2025	522	522.75	522.75	526.15	517.7	364,343
August 28, 2025	527.4	520.9	520.9	527.55	518	309,117
August 26, 2025	530.25	526.35	526.35	533.7	524.95	453,162
August 25, 2025	534.25	530.25	530.25	535.95	529.5	307,973
August 22, 2025	533	531.55	531.55	537.9	529.1	290,332
August 21, 2025	530.5	532.55	532.55	536.25	529.1	271,746
August 20, 2025	519.25	528.7	528.7	531.4	519.25	480,388
August 19, 2025	510	518.9	518.9	519.5	509.1	368,031
August 18, 2025	508.9	508.2	508.2	509.85	501.65	262,587
August 14, 2025	506	501.6	501.6	508.95	498.55	183,305
August 13, 2025	504	506.6	506.6	508.9	503.75	237,114
August 12, 2025	500	503.1	503.1	506.75	497.05	324,714
August 11, 2025	499	498.5	498.5	504.25	493	282,207
August 08, 2025	507.4	498.25	498.25	508.95	492.2	676,341
August 07, 2025	524	503.25	503.25	524	499.2	2.34M
August 06, 2025	550	544.95	544.95	552	541.1	285,872
August 05, 2025	540.2	545.75	545.75	551.3	537.8	349,274
August 04, 2025	540	539.75	539.75	545	533.45	203,713
August 01, 2025	540.8	535.05	535.05	553.85	533.05	380,075
July 31, 2025	540.65	540.8	540.8	545.3	536.75	224,883
July 30, 2025	540	546.2	546.2	555	540	286,202
July 29, 2025	528	540	540	548	528	530,014
July 28, 2025	537.5	531.35	531.35	541.45	528.35	203,295
July 25, 2025	551.3	538.4	538.4	551.95	536.6	291,154
July 24, 2025	555	551.4	551.4	560	549.4	326,359
July 23, 2025	545.95	552.9	552.9	555.9	542.9	335,428
July 22, 2025	549.4	545.5	545.5	550	543.55	147,058
July 21, 2025	551.4	546.55	546.55	556	545.3	281,593
July 18, 2025	547.6	545.85	545.85	549.35	540.1	236,601
July 17, 2025	548.55	547.55	547.55	549.9	545.05	175,197
July 16, 2025	554	548.7	548.7	554.3	546.05	184,798
July 15, 2025	537.4	551.1	551.1	552.7	537.4	431,531
July 14, 2025	537	535.6	535.6	540.95	533.2	143,501
July 11, 2025	545.6	539.1	539.1	546.75	537.3	193,658
July 10, 2025	551	545.85	545.85	553.6	544	195,774
July 09, 2025	553.65	550.2	550.2	556.85	547.4	265,008
July 08, 2025	553.95	555.25	555.25	560.1	550.25	271,872
July 07, 2025	560.9	552.15	552.15	561.85	551	258,090
July 04, 2025	559.9	558.35	558.35	561.55	554.4	245,485
July 03, 2025	561.95	558.8	558.8	566	557.15	386,261
July 02, 2025	572.25	561.1	561.1	573.75	559	661,791
July 01, 2025	554.05	568.9	568.9	571.55	553.45	1.97M
June 30, 2025	550.1	553	553	557.05	549.2	354,293
June 27, 2025	552.1	546.2	546.2	556	544.6	643,073
June 26, 2025	556.5	550.05	550.05	558.6	546.1	358,183
June 25, 2025	541	553.65	553.65	557.6	538.5	710,558
June 24, 2025	532.35	538.15	538.15	539.8	531	345,100
June 23, 2025	519	528.55	528.55	529.85	517.25	269,774
June 20, 2025	519.4	522.85	522.85	526.5	513.15	333,143
June 19, 2025	531.35	519.35	519.35	535	518	486,565
June 18, 2025	539	531.35	531.35	541.45	529	288,703
June 17, 2025	539.25	539.75	539.75	548.7	536.7	428,542
June 16, 2025	537	539.25	539.25	541.65	527.25	355,503
June 13, 2025	530.4	536	536	542	525	318,754

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