G S F C

Gujarat State Fertilizers & Chemicals Ltd Historical Data

NSEBSE

₹151.2

(1.87%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	172.94	174.38	170.94	172.33	8,576	8,28,13,279.52	2,16,052
24-Feb-2026	171.55	172.47	169.85	171.29	7,842	6,85,08,388.74	1,98,600
25-Feb-2026	171.35	174.45	171	171.53	9,212	10,49,47,085.27	2,54,793
26-Feb-2026	172	172.76	171	171.33	6,847	5,20,51,470.92	1,37,907
27-Feb-2026	171.36	171.56	167.96	168.83	11,963	13,41,73,167.61	4,21,614
02-Mar-2026	164.83	166.94	162.78	164.66	17,970	25,23,74,479.3	7,26,335
04-Mar-2026	162	163	158	158.45	19,843	18,73,78,109.36	6,01,939
05-Mar-2026	158.99	162.25	154.21	157.24	23,791	25,46,07,903.77	6,94,536
06-Mar-2026	157.95	160.53	157	157.34	12,629	12,46,88,895.95	3,70,150
09-Mar-2026	153.35	154.93	149.5	150.42	27,334	17,98,64,169.73	5,76,108
10-Mar-2026	152.9	166.68	150.32	162.98	68,326	1,02,49,46,866.28	9,24,121
11-Mar-2026	163.5	165.9	160	160.89	22,288	25,04,11,835.33	5,52,825
12-Mar-2026	159.91	161.52	156.25	159.46	29,991	26,81,97,505.15	8,49,112
13-Mar-2026	159.5	163.78	154.7	156.07	25,683	27,66,13,307.81	6,66,030
16-Mar-2026	156.39	158.15	150.6	154.46	22,586	21,79,82,609.12	4,73,057
17-Mar-2026	154.8	158.11	153.6	156.72	15,709	13,34,30,036.47	3,64,355
18-Mar-2026	158	162.44	157.04	160.85	14,936	15,51,90,401.89	4,39,769
19-Mar-2026	158	160.17	155	155.27	11,318	11,53,53,926.79	3,46,469
20-Mar-2026	157.89	158.8	153.25	153.95	18,529	17,39,35,765.17	6,58,274
23-Mar-2026	152.12	152.25	146.5	147.02	15,978	16,20,69,533.27	5,58,712
24-Mar-2026	149.8	151.11	145.38	148.43	16,917	18,94,17,967.85	6,23,336