G S F C

Gujarat State Fertilizers & Chemicals Ltd Historical Data

NSEBSE

₹159.46

(-0.89%)

Mar 12, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

12/02/2026

To Date

12/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Feb-2026	184	186.12	181.5	182.09	12,272	21,30,63,268.55	4,82,623
11-Feb-2026	182.65	183.15	179.61	181.08	8,246	9,19,47,008.59	2,42,212
12-Feb-2026	181.09	181.16	176.5	177.51	10,457	13,61,57,652.05	3,87,763
13-Feb-2026	176.01	176.25	173.1	174.05	8,934	8,08,74,423.35	2,09,660
16-Feb-2026	174.05	175.8	172.35	174.12	8,993	7,78,51,451.87	1,69,704
17-Feb-2026	174.19	176.25	172.61	175.52	8,935	8,74,59,932.98	1,97,211
18-Feb-2026	175	176.52	173	174.35	8,118	9,51,91,818.29	2,22,282
19-Feb-2026	174.5	175.6	173.53	173.79	7,400	7,58,49,763.28	2,21,614
20-Feb-2026	173.6	174.49	171.2	171.98	11,560	11,49,93,377.76	3,41,119
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