G S F C

Gujarat State Fertilizers & Chemicals Ltd Historical Data

NSEBSE

₹202.49

(1.28%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	207.5	208.22	204.73	206.98	11,191	15,97,43,018.96	3,86,629
08-Jul-2025	206.98	209.8	205.88	207.24	28,000	17,90,81,593.33	4,23,039
09-Jul-2025	206.5	208.03	205.55	206.41	14,627	15,72,07,945.17	4,05,504
10-Jul-2025	206.41	207.05	202.56	204.58	20,901	18,55,06,426.19	4,17,086
11-Jul-2025	203.5	205.5	200.4	201.28	10,625	11,80,16,212.63	3,12,441
14-Jul-2025	200.8	202.07	199.36	200.94	11,795	10,14,08,813.89	2,18,225
15-Jul-2025	200.99	206.5	200.99	204.52	21,433	24,50,48,040.56	4,86,360
16-Jul-2025	205.6	206.14	203.75	204.87	6,560	9,64,21,413.18	1,96,169
17-Jul-2025	205.57	206.35	203.1	203.38	7,806	9,73,61,729.44	2,37,550
18-Jul-2025	203.69	204.49	200.31	201.73	8,090	11,33,58,720.07	2,76,014
21-Jul-2025	201.75	204.7	199.82	201.02	15,192	20,72,91,609.67	4,47,381
22-Jul-2025	202.05	203.56	200.8	201.44	7,850	8,73,44,812.13	2,28,561
23-Jul-2025	201.75	205.1	199.25	204.57	15,166	20,97,27,994.01	4,70,134
24-Jul-2025	205.15	207.99	203.51	206.51	19,428	26,67,72,011.71	4,74,292
25-Jul-2025	206.95	207.75	200.6	201.04	11,856	14,62,84,053.66	3,60,438
28-Jul-2025	201.8	202.19	196.26	196.76	11,962	10,96,98,418.26	2,69,058
29-Jul-2025	196.76	206.8	196	205.23	25,227	37,93,45,018.54	6,23,514
30-Jul-2025	206.83	211.85	205.5	207.58	29,972	45,32,74,429.53	7,55,534
31-Jul-2025	203	206.55	202.25	203.83	13,152	18,14,13,835.57	3,87,307
01-Aug-2025	204.8	206.45	199	199.93	14,398	22,20,80,411.05	5,18,561
04-Aug-2025	201.4	203	198.8	202.49	14,447	17,72,38,744.59	3,73,249