G S F C

Gujarat State Fertilizers & Chemicals Ltd Historical Data

NSEBSE

₹210.46

(2.73%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	205.5	207.23	202.6	203.91	11,385	18,37,18,879.53	3,80,278
19-Aug-2025	204.95	211.56	204.17	210.82	22,174	45,95,60,450.65	11,31,936
20-Aug-2025	211	216.5	210.25	214.93	29,284	63,01,86,043.74	13,98,340
21-Aug-2025	215.49	215.95	210.71	211.23	13,675	24,96,13,664.31	5,84,257
22-Aug-2025	211.5	213.8	208.56	210.18	16,630	31,96,12,021.44	6,00,634
25-Aug-2025	211.3	213.36	208.1	208.42	11,207	17,84,20,982.4	4,28,774
26-Aug-2025	207.4	207.71	199.1	199.82	19,558	29,32,28,152.27	9,48,405
28-Aug-2025	200.59	200.73	196.5	197.03	14,594	25,13,76,195.69	6,92,256
29-Aug-2025	198.1	200.46	195.95	197.62	14,963	16,38,64,788.14	3,69,106
01-Sep-2025	199	205.5	198.1	205.07	14,539	24,27,95,248.92	5,87,830
02-Sep-2025	206.7	217.99	204.34	214.37	45,663	99,37,86,377.6	22,06,164
03-Sep-2025	215	219.99	213.1	217.7	27,747	51,37,20,703.13	9,24,339
04-Sep-2025	219.9	220.59	213.55	215.56	20,134	35,31,72,006.12	7,68,189
05-Sep-2025	216	218.2	212.01	213.79	14,876	21,05,88,103.47	4,84,679
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