G S F C

Gujarat State Fertilizers & Chemicals Ltd Historical Data

NSEBSE

₹182

(0.01%)

Jan 2, 2026|10:44:54 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	184	184.33	180	181.15	13,917	10,57,85,529.32	3,23,572
04-Dec-2025	181.15	183.38	179.8	180	12,081	15,55,37,509.68	5,06,897
05-Dec-2025	180.06	180.5	177.81	179.14	15,055	15,59,74,906.31	3,59,021
08-Dec-2025	179.05	179.18	170.45	170.99	23,158	25,59,89,346.78	8,11,990
09-Dec-2025	170.99	173.5	167.01	172.49	22,842	22,36,90,389.1	5,25,173
10-Dec-2025	172.59	175.9	170.5	171.3	13,649	14,68,50,211.81	3,70,732
11-Dec-2025	172.37	172.55	170.53	171.95	10,847	9,20,49,013.25	2,25,990
12-Dec-2025	173.76	174.39	171.81	172.18	16,270	14,09,21,751.31	4,22,168
15-Dec-2025	171.87	174.33	171.58	172.89	10,848	14,86,36,827.16	4,54,246
16-Dec-2025	172.89	176.3	171.1	172.35	17,923	24,53,49,885.36	5,30,049
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