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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	460.2	464.2	464.2	467.95	457	100,605
February 19, 2026	468.65	461.2	461.2	469.2	459.05	85,433
February 18, 2026	471.15	467.8	467.8	471.15	464.3	70,713
February 17, 2026	460.1	468.15	468.15	469.9	458	107,442
February 16, 2026	464	460.05	460.05	464.95	456.55	112,906
February 13, 2026	467.5	466.95	466.95	472.85	463.1	127,938
February 12, 2026	476	469.9	469.9	477.3	468.35	104,735
February 11, 2026	486	477.7	477.7	487.05	474	303,509
February 10, 2026	482.9	489.2	489.2	491.25	482.15	272,472
February 09, 2026	467.95	480.5	480.5	483	466.5	246,290
February 06, 2026	465.5	464.1	464.1	466.8	462	90,651
February 05, 2026	472	465.8	465.8	473.05	464.05	106,146
February 04, 2026	468.35	469	469	471.8	463	134,974
February 03, 2026	479	468.35	468.35	481.2	465.1	179,650
February 02, 2026	460	468.7	468.7	474	454.75	162,703
February 01, 2026	469.8	459.75	459.75	473.7	457	136,754
January 30, 2026	464.8	466.8	466.8	472.45	460.5	301,433
January 29, 2026	471	468.5	468.5	472.8	465.05	123,647
January 28, 2026	455.6	471.05	471.05	473	455.6	151,890
January 27, 2026	466	455.5	455.5	466	450.25	228,016
January 23, 2026	451.6	464.2	464.2	467.8	451.4	315,376
January 22, 2026	457.7	451.6	451.6	457.7	448.8	136,121
January 21, 2026	455	444.55	444.55	456.45	442.45	293,263
January 20, 2026	468.2	458.45	458.45	468.4	454.5	217,208
January 19, 2026	480.95	468.4	468.4	480.95	465.1	156,128
January 16, 2026	483	477.4	477.4	484.5	475.95	110,525
January 14, 2026	473.25	482.45	482.45	484.05	473.25	101,795
January 13, 2026	478	474.4	474.4	479.45	472.55	93,091
January 12, 2026	479.95	473.5	473.5	480.7	469.4	189,717
January 09, 2026	481.8	478.85	478.85	484.05	475.5	128,507
January 08, 2026	485.15	483.4	483.4	490.9	481.8	128,851
January 07, 2026	488.25	487.2	487.2	489.7	485.2	106,517
January 06, 2026	492.5	487	487	492.5	486.05	107,067
January 05, 2026	493.55	491.4	491.4	498.75	489.4	150,376
January 02, 2026	491.05	493.55	493.55	494	488.05	121,684
January 01, 2026	493.75	490.5	490.5	495	489.05	56,382
December 31, 2025	485.25	493.75	493.75	494.7	485.25	249,740
December 30, 2025	492.1	485.25	485.25	495.4	484.05	363,687
December 29, 2025	487.8	494.05	494.05	501.9	487.8	255,071
December 26, 2025	490.1	487.85	487.85	495.05	486.5	196,838
December 24, 2025	494.3	489	489	496.8	486.8	220,806
December 23, 2025	489.05	489.4	489.4	494.8	488.35	160,056
December 22, 2025	489.7	488.5	488.5	491.7	487.3	137,670
December 19, 2025	491.25	485.85	485.85	491.25	485.05	144,781
December 18, 2025	491.5	487.9	487.9	492.1	485.05	112,746
December 17, 2025	492.9	490.05	490.05	495.05	488.25	82,432
December 16, 2025	492.6	491.95	491.95	497.4	490.1	182,118
December 15, 2025	491	494.5	494.5	499.9	490.65	183,265
December 12, 2025	492.95	490.85	490.85	494	489.45	101,091
December 11, 2025	495	489.85	489.85	495	488.15	126,793
December 10, 2025	497.8	494.4	494.4	505.9	491	154,927
December 09, 2025	495	501.25	501.25	510.95	493.65	670,344
December 08, 2025	502.6	498.45	498.45	502.6	496.15	244,809
December 05, 2025	504	502.7	502.7	506	498.55	133,698
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

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