G S F C

Gujarat State Fertilizers & Chemicals Ltd Historical Data

NSEBSE

₹172.18

(0.13%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

Gujarat State Fertilizers & Chemicals Ltd Historical Data

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	186.25	187.99	184.98	185.43	13,330	14,89,08,853.41	3,34,695
02-Dec-2025	185.4	185.63	182.99	183.87	8,127	9,70,73,448.8	2,95,969
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