G S F C

Gujarat State Fertilizers & Chemicals Ltd Historical Data

NSEBSE

₹168.83

(-1.46%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	185.33	186.32	175.1	177.16	13,628	15,81,93,032.72	3,72,598
02-Feb-2026	177.25	178.93	173.35	176.92	12,285	12,33,47,961.12	2,97,089
03-Feb-2026	181	182.63	176.6	178.79	11,736	13,50,17,791.09	3,43,471
04-Feb-2026	178.79	180.95	178.06	180.51	9,422	9,76,45,465.88	1,98,237
05-Feb-2026	181.5	181.5	177.3	178.19	6,917	7,00,87,641.31	1,72,836
06-Feb-2026	177.12	177.3	175.26	177.03	7,655	7,36,01,368.47	1,48,972
09-Feb-2026	178.59	182.85	178.06	181.79	10,748	12,03,68,126.67	3,56,142
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