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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	184.55	184.98	184.98	185.49	183.68	541,432
November 25, 2025	183.45	183.69	183.69	184.6	182.25	981,950
November 24, 2025	188.99	183.38	183.38	189.16	182.26	1.02M
November 21, 2025	189.87	187.95	187.95	190.49	187.5	593,605
November 19, 2025	193.1	192.55	192.55	193.43	191.9	480,601
November 18, 2025	196.55	193.62	193.62	196.55	193.3	832,464
November 17, 2025	193	196.6	196.6	199.33	192.85	2.19M
November 14, 2025	193.48	192.45	192.45	193.48	190.6	699,255
November 13, 2025	196.99	193.84	193.84	198.7	193	1.62M
November 12, 2025	192	196.4	196.4	198.25	190.2	8.14M
November 11, 2025	185.63	184.14	184.14	187.91	182.6	977,107
November 10, 2025	186.75	185.61	185.61	188.5	184.97	591,560
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

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