G S F C

Gujarat State Fertilizers & Chemicals Ltd Historical Data

NSEBSE

₹196.02

(-0.25%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	212.5	213.45	209.64	210.68	15,218	18,26,74,928.67	3,79,109
09-Sep-2025	208	209.35	203.03	203.68	19,516	32,43,45,764.37	9,41,260
10-Sep-2025	204.1	206.23	203.4	204.62	8,242	13,12,94,830.27	2,85,557
11-Sep-2025	204.9	207.9	203.8	204.34	11,267	18,04,60,956.52	3,99,156
12-Sep-2025	205.08	206.64	202.7	203.32	9,664	12,94,28,481.91	3,50,493
15-Sep-2025	203.9	206.45	203.1	204.86	9,244	16,78,57,584.41	3,51,242
16-Sep-2025	205.5	211.4	205.02	210.46	16,935	42,32,33,988.24	9,99,560
17-Sep-2025	211.99	212.9	209.3	210.66	11,096	22,28,46,264.97	4,58,062
18-Sep-2025	210.66	210.9	205.2	210.44	17,112	23,53,45,815.29	5,54,517
19-Sep-2025	210.4	211.75	207.99	211.04	18,229	21,65,16,721.68	5,43,086
22-Sep-2025	211	211	205.2	205.6	10,865	16,83,87,907.62	4,99,391
23-Sep-2025	205.5	206.58	202.1	203.04	11,938	16,87,22,928.66	4,67,200
24-Sep-2025	203.58	204.2	201.25	202.14	13,049	19,37,45,369.45	4,26,700
25-Sep-2025	203	203.8	200.1	200.34	8,382	11,30,19,656.24	3,08,930
26-Sep-2025	200.2	201.23	196.2	197.31	18,948	18,64,72,934.2	5,39,752
29-Sep-2025	199.8	199.85	195.6	196.14	13,353	13,89,67,018.14	3,17,475
30-Sep-2025	196.5	197.75	195.7	196.32	13,161	12,00,71,388.32	3,36,192
01-Oct-2025	197.77	198.8	195.05	196.53	10,764	18,91,44,897.1	3,73,331
03-Oct-2025	196.6	199.99	196.6	199.43	10,777	13,42,28,855.42	2,96,751
06-Oct-2025	199.87	199.87	196	196.52	10,763	13,43,26,512.83	3,80,971
07-Oct-2025	198.4	199	194.85	196.02	11,037	16,25,07,095.25	4,24,412