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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	173.6	171.98	171.98	174.49	171.2	666,333
February 19, 2026	174.5	173.79	173.79	175.6	173.53	435,507
February 18, 2026	175	174.35	174.35	176.52	173	546,283
February 17, 2026	174.19	175.52	175.52	176.25	172.61	499,786
February 16, 2026	174.05	174.12	174.12	175.8	172.35	446,831
February 13, 2026	176.01	174.05	174.05	176.25	173.1	462,781
February 12, 2026	181.09	177.51	177.51	181.16	176.5	759,716
February 11, 2026	182.65	181.08	181.08	183.15	179.61	507,375
February 10, 2026	184	182.09	182.09	186.12	181.5	1.16M
February 09, 2026	178.59	181.79	181.79	182.85	178.06	664,549
February 06, 2026	177.12	177.03	177.03	177.3	175.26	416,701
February 05, 2026	181.5	178.19	178.19	181.5	177.3	391,057
February 04, 2026	178.79	180.51	180.51	180.95	178.06	542,823
February 03, 2026	181	178.79	178.79	182.63	176.6	755,915
February 02, 2026	177.25	176.92	176.92	178.93	173.35	701,086
February 01, 2026	185.33	177.16	177.16	186.32	175.1	870,331
January 30, 2026	178.99	184.49	184.49	186.5	176.3	1.89M
January 29, 2026	180	179.61	179.61	180	176.8	477,056
January 28, 2026	174	179.05	179.05	179.8	174	630,647
January 27, 2026	173	173.96	173.96	175.5	169.1	869,286
January 23, 2026	174.9	173.32	173.32	176.98	171.5	729,866
January 22, 2026	170.35	174.14	174.14	174.69	170.35	687,146
January 21, 2026	168	167.91	167.91	170.24	165.94	807,382
January 20, 2026	170.89	168.03	168.03	172.4	167	782,000
January 19, 2026	172.97	170.89	170.89	172.97	170.35	564,895
January 16, 2026	176.6	173.91	173.91	176.6	173.01	623,184
January 14, 2026	173.4	174.93	174.93	176.66	173.37	629,725
January 13, 2026	174.9	173.95	173.95	176.23	172.89	598,538
January 12, 2026	176.71	173.98	173.98	176.98	171.51	910,853
January 09, 2026	180	177.23	177.23	180.45	177	688,868
January 08, 2026	185.3	181.31	181.31	186.55	180.25	998,241
January 07, 2026	182	184.9	184.9	185.28	181.51	1.19M
January 06, 2026	183	182.1	182.1	183.65	181.33	493,453
January 05, 2026	184.35	183.14	183.14	185.7	182.05	648,150
January 02, 2026	182.24	183.91	183.91	184.5	181.25	706,184
January 01, 2026	183.45	181.98	181.98	183.65	181.01	354,582
December 31, 2025	181.39	182.54	182.54	183.4	180.96	609,285
December 30, 2025	179.5	181.16	181.16	182.4	178.44	922,631
December 29, 2025	179	179.71	179.71	182.95	178.15	1.07M
December 26, 2025	176	177.94	177.94	179.37	176	580,684
December 24, 2025	179.2	177.36	177.36	179.5	177	366,872
December 23, 2025	175.99	178.65	178.65	179.75	175.5	766,655
December 22, 2025	173.95	175.71	175.71	176.21	173.9	582,889
December 19, 2025	170.08	173.64	173.64	174.25	169.83	890,258
December 18, 2025	171.47	169.51	169.51	172	169.12	880,100
December 17, 2025	172	171.46	171.46	172.77	171.02	538,158
December 16, 2025	172.89	172.35	172.35	176.3	171.1	1.41M
December 15, 2025	171.87	172.89	172.89	174.33	171.58	859,097
December 12, 2025	173.76	172.18	172.18	174.39	171.81	815,208
December 11, 2025	172.37	171.95	171.95	172.55	170.53	536,084
December 10, 2025	172.59	171.3	171.3	175.9	170.5	847,271
December 09, 2025	170.99	172.49	172.49	173.5	167.01	1.31M
December 08, 2025	179.05	170.99	170.99	179.18	170.45	1.47M
December 05, 2025	180.06	179.14	179.14	180.5	177.81	869,029
December 04, 2025	181.15	180	180	183.38	179.8	859,039
December 03, 2025	184	181.15	181.15	184.33	180	582,533
December 02, 2025	185.4	183.87	183.87	185.63	182.99	527,761
December 01, 2025	186.25	185.43	185.43	187.99	184.98	799,289
November 28, 2025	185	184.43	184.43	185.5	183.45	410,148
November 27, 2025	186.01	184.9	184.9	186.81	184.22	540,993

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