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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	212.5	207.18	207.18	214.8	206.25	1.32M
June 11, 2025	211	211.48	211.48	215	209.5	1.73M
June 10, 2025	212.5	210.14	210.14	213.01	209.49	1.04M
June 09, 2025	210	211.8	211.8	213.79	209.3	1.11M
June 06, 2025	213.37	209.59	209.59	214	209.05	1.28M
June 05, 2025	213.45	211.72	211.72	217.26	210.26	2.86M
June 04, 2025	211.7	212.19	212.19	214.99	209.44	6.31M
June 03, 2025	201	208.42	208.42	211.99	200.37	7.56M
June 02, 2025	200	200.18	200.18	202.49	198	541,350
May 30, 2025	203.37	199.93	199.93	204.78	199.1	815,641
May 29, 2025	205	203.37	203.37	207.5	202.81	851,064
May 28, 2025	205	204.02	204.02	206.32	203.4	677,569
May 27, 2025	203	204.47	204.47	205.9	201.8	1.46M
May 26, 2025	203	203.32	203.32	206.4	201.98	1.52M

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