G S F C

Gujarat State Fertilizers & Chemicals Ltd Historical Data

NSEBSE

₹173.91

(-0.58%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/12/2025

To Date

19/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	172	172.77	171.02	171.46	14,912	9,24,82,756.54	2,70,314
18-Dec-2025	171.47	172	169.12	169.51	16,399	14,97,63,286.51	4,92,582
19-Dec-2025	170.08	174.25	169.83	173.64	13,158	15,32,16,073.16	4,91,571
22-Dec-2025	173.95	176.21	173.9	175.71	11,725	10,21,22,684.78	3,13,879
23-Dec-2025	175.99	179.75	175.5	178.65	13,018	13,65,90,972.65	3,30,835
24-Dec-2025	179.2	179.5	177	177.36	6,031	6,53,82,012.85	1,82,451
26-Dec-2025	176	179.37	176	177.94	9,197	10,35,29,144.95	2,39,731
29-Dec-2025	179	182.95	178.15	179.71	16,668	19,40,13,611.46	4,14,988
30-Dec-2025	179.5	182.4	178.44	181.16	12,219	16,70,36,257.68	3,24,299
31-Dec-2025	181.39	183.4	180.96	182.54	8,343	11,11,54,912	2,84,951
01-Jan-2026	183.45	183.65	181.01	181.98	5,081	6,46,48,738.73	1,45,883
02-Jan-2026	182.24	184.5	181.25	183.91	8,957	12,93,63,171.12	3,53,676
05-Jan-2026	184.35	185.7	182.05	183.14	11,979	11,87,54,462.21	2,84,721
06-Jan-2026	183	183.65	181.33	182.1	7,767	8,99,67,308.18	2,57,302
07-Jan-2026	182	185.28	181.51	184.9	14,867	21,77,10,975.76	5,01,249
08-Jan-2026	185.3	186.55	180.25	181.31	16,302	18,23,27,248.85	4,11,853
09-Jan-2026	180	180.45	177	177.23	13,524	12,29,27,004.54	2,90,333
12-Jan-2026	176.71	176.98	171.51	173.98	15,078	15,83,93,347.66	3,75,773
13-Jan-2026	174.9	176.23	172.42	173.41	8,734	10,41,89,720.65	2,54,275
14-Jan-2026	173.4	176.66	173.37	174.93	14,721	11,05,36,814.87	2,86,938
16-Jan-2026	176.6	176.6	173.01	173.91	13,078	10,86,20,020.39	3,47,912