Gujarat State Fertilizers & Chemicals Limited - GSFC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	212.5	210.68	210.68	213.45	209.64	864,532
September 05, 2025	216	213.79	213.79	218.2	212.01	981,179
September 04, 2025	219.9	215.56	215.56	220.59	213.55	1.63M
September 03, 2025	215	217.7	217.7	219.99	213.1	2.36M
September 02, 2025	206.7	214.37	214.37	217.99	204.34	4.64M
September 01, 2025	199	205.07	205.07	205.5	198.1	1.2M
August 29, 2025	198.1	197.62	197.62	200.46	195.95	826,548
August 28, 2025	200.59	197.03	197.03	200.73	196.5	1.27M
August 26, 2025	207.4	199.82	199.82	207.71	199.1	1.45M
August 25, 2025	211.3	208.42	208.42	213.36	208.1	846,968
August 22, 2025	211.5	210.18	210.18	213.8	208.56	1.51M
August 21, 2025	215.49	211.23	211.23	215.95	210.71	1.17M
August 20, 2025	211	214.93	214.93	216.5	210.25	2.94M
August 19, 2025	204.95	210.82	210.82	211.56	204.17	2.19M
August 18, 2025	205.5	203.91	203.91	207.23	202.6	899,187
August 14, 2025	204.2	202.76	202.76	205.36	202.2	813,641
August 13, 2025	205	203.92	203.92	206	201.75	1.09M
August 12, 2025	205.79	203.96	203.96	206.9	203.07	1.13M
August 11, 2025	213.8	205.02	205.02	214	204.24	2M
August 08, 2025	206.8	213.2	213.2	214.67	204.12	18.99M
August 07, 2025	202	198.94	198.94	202	194.25	1.69M
August 06, 2025	207.25	203.39	203.39	208.25	201.45	1.25M
August 05, 2025	202.8	206.36	206.36	207.3	201.86	1.46M
August 04, 2025	201.4	202.49	202.49	203	198.8	882,290
August 01, 2025	204.8	199.93	199.93	206.45	199	1.09M
July 31, 2025	203	203.83	203.83	206.55	202.25	886,729
July 30, 2025	206.83	207.58	207.58	211.85	205.5	2.17M
July 29, 2025	196.76	205.23	205.23	206.8	196	1.86M
July 28, 2025	201.8	196.76	196.76	202.19	196.26	551,727
July 25, 2025	206.95	201.04	201.04	207.75	200.6	718,877
July 24, 2025	205.15	206.51	206.51	207.99	203.51	1.29M
July 23, 2025	201.75	204.57	204.57	205.1	199.25	1.03M
July 22, 2025	202.05	201.44	201.44	203.56	200.8	432,262
July 21, 2025	201.75	201.02	201.02	204.7	199.82	1.03M
July 18, 2025	203.69	201.73	201.73	204.49	200.31	561,187
July 17, 2025	205.57	203.38	203.38	206.35	203.1	476,928
July 16, 2025	205.6	204.87	204.87	206.14	203.75	470,483
July 15, 2025	200.99	204.52	204.52	206.5	200.99	1.19M
July 14, 2025	200.8	200.94	200.94	202.07	199.36	505,283
July 11, 2025	203.5	201.28	201.28	205.5	200.4	582,463
July 10, 2025	206.41	204.58	204.58	207.05	202.56	906,469
July 09, 2025	206.5	206.41	206.41	208.03	205.55	760,667
July 08, 2025	206.98	207.24	207.24	209.8	205.88	862,890
July 07, 2025	207.5	206.98	206.98	208.22	204.73	773,716
July 04, 2025	205.5	208.39	208.39	210.35	205.5	1.25M
July 03, 2025	205.98	206.51	206.51	207.29	204.95	612,744
July 02, 2025	207.72	206.46	206.46	207.72	202.8	923,212
July 01, 2025	204.95	206.72	206.72	208.4	203.32	1.56M
June 30, 2025	203.75	204.22	204.22	205.74	202.65	657,438
June 27, 2025	202	202.43	202.43	204.68	200.9	1.06M
June 26, 2025	203.9	200.28	200.28	205.44	199.4	920,781
June 25, 2025	198.99	203.11	203.11	204.3	198.99	1.19M
June 24, 2025	198.25	197.59	197.59	200.88	196.89	911,940
June 23, 2025	194.39	195.75	195.75	196.69	192.61	837,288
June 20, 2025	193.3	195.36	195.36	196.75	192.17	725,524
June 19, 2025	199.4	193.26	193.26	200.5	192.57	1.24M
June 18, 2025	201	198.83	198.83	201.75	198.02	750,380
June 17, 2025	203.6	201.03	201.03	206	200	900,030
June 16, 2025	203.64	203.07	203.07	205.24	198.8	1.09M
June 13, 2025	200.01	203.44	203.44	205.75	200.01	992,004

Gujarat State Fertilizers & Chemicals Limited (GSFC.NS) NSE