G S F C

Gujarat State Fertilizers & Chemicals Ltd Historical Data

NSEBSE

₹184.43

(-0.25%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	194	195.5	193.6	194.52	8,382	10,69,70,695.77	2,75,279
30-Oct-2025	194.5	194.95	192.4	193.09	5,929	9,50,41,699.99	2,47,935
31-Oct-2025	193	193.86	190.4	190.77	10,559	12,19,14,518.86	3,76,343
03-Nov-2025	190.89	194.49	190.89	193.4	11,168	12,57,52,623.25	3,50,649
04-Nov-2025	193.4	194.1	191.25	191.5	6,958	7,78,44,164.57	2,54,601
06-Nov-2025	191.49	192.21	186	186.98	13,796	17,10,52,793.58	5,34,499
07-Nov-2025	187.49	187.89	185.69	186.79	16,451	15,71,44,918.9	4,24,095
10-Nov-2025	186.75	188.5	184.97	185.61	10,632	11,02,99,179.25	2,83,968
11-Nov-2025	185.63	187.91	182.6	184.14	12,845	18,07,61,071.42	5,19,798
12-Nov-2025	192	198.25	190.2	196.4	77,695	1,58,60,01,247.85	20,73,930
13-Nov-2025	196.99	198.7	193	193.84	22,202	31,67,69,811.12	7,07,514
14-Nov-2025	193.48	193.48	190.6	192.45	13,023	13,44,62,046.14	3,34,536
17-Nov-2025	193	199.33	192.85	196.6	25,791	43,22,56,503.43	9,02,599
18-Nov-2025	196.55	196.55	193.3	193.62	12,972	16,18,33,400.05	4,26,082
19-Nov-2025	193.1	193.43	191.9	192.55	8,861	9,25,28,066.84	2,68,243
20-Nov-2025	193	193.89	190.16	190.82	7,657	10,00,94,425.7	2,99,518
21-Nov-2025	189.87	190.49	187.5	187.95	8,836	11,19,91,851.06	3,30,354
24-Nov-2025	188.99	189.16	182.26	183.38	16,111	18,89,28,996.38	6,30,303
25-Nov-2025	183.45	184.6	182.25	183.69	13,082	18,05,32,540.47	5,90,314
26-Nov-2025	184.55	185.49	183.68	184.98	10,052	9,99,33,051.73	2,43,304
27-Nov-2025	186.01	186.81	184.22	184.9	8,608	10,02,35,887.73	2,23,337
28-Nov-2025	185	185.5	183.45	184.43	7,149	7,55,81,049.12	1,75,959