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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	187.49	186.79	186.79	187.89	185.69	841,929
November 06, 2025	191.49	186.98	186.98	192.21	186	906,706
November 04, 2025	193.4	191.5	191.5	194.1	191.25	405,007
November 03, 2025	190.89	193.4	193.4	194.49	190.89	650,090
October 31, 2025	193	190.77	190.77	193.86	190.4	635,854
October 30, 2025	194.5	193.09	193.09	194.95	192.4	486,825
October 29, 2025	194	194.52	194.52	195.5	193.6	549,864
October 28, 2025	191.93	193.2	193.2	195.2	191.7	1.09M
October 27, 2025	192	191.54	191.54	193.19	191.22	426,543
October 24, 2025	192.75	191.61	191.61	193.5	191.4	475,900
October 23, 2025	193	192.75	192.75	194.2	192.02	505,559
October 21, 2025	191.5	192.17	192.17	192.7	191.26	103,859
October 20, 2025	190.8	191.26	191.26	191.49	189.73	453,439
October 17, 2025	192	189.88	189.88	192.42	189.1	511,642
October 16, 2025	191.7	192.26	192.26	195.17	191.37	619,607
October 15, 2025	189	190.78	190.78	191.35	188.62	575,169
October 14, 2025	192	188.81	188.81	192.64	188.25	762,188
October 13, 2025	193.85	191.05	191.05	194.04	190.1	788,588
October 10, 2025	194.3	193.94	193.94	195.2	193.12	546,274
October 09, 2025	195.02	193.56	193.56	196.02	193.06	630,301
October 08, 2025	196.74	194.9	194.9	197.82	194.5	539,678
October 07, 2025	198.4	196.02	196.02	199	194.85	826,486
October 06, 2025	199.87	196.52	196.52	199.87	196	680,590
October 03, 2025	196.6	199.43	199.43	199.99	196.6	675,538
October 01, 2025	197.77	196.53	196.53	198.8	195.05	962,942
September 30, 2025	196.5	196.32	196.32	197.75	195.7	610,609
September 29, 2025	199.8	196.14	196.14	199.85	195.6	704,557
September 26, 2025	200.2	197.31	197.31	201.23	196.2	941,402
September 25, 2025	203	200.34	200.34	203.8	200.1	560,900
September 24, 2025	203.58	202.14	202.14	204.2	201.25	956,172
September 23, 2025	205.5	203.04	203.04	206.58	202.1	824,801
September 22, 2025	211	205.6	205.6	211	205.2	812,472
September 19, 2025	210.4	211.04	211.04	211.75	207.99	1.03M
September 18, 2025	210.66	210.44	210.44	210.9	205.2	1.12M
September 17, 2025	211.99	210.66	210.66	212.9	209.3	1.06M
September 16, 2025	205.5	210.46	210.46	211.4	205.02	2.03M
September 15, 2025	203.9	204.86	204.86	206.45	203.1	819,496
September 12, 2025	205.08	203.32	203.32	206.64	202.7	632,935
September 11, 2025	204.9	204.34	204.34	207.9	203.8	876,664
September 10, 2025	204.1	204.62	204.62	206.23	203.4	641,322
September 09, 2025	208	203.68	203.68	209.35	203.03	1.58M
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

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