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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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