Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Gujarat Narmada Valley Fertilizers & Chemicals Limited (GNFC.NS)

Compare
480.15
-10.95
(-2.23%)
At close: March 13 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025492.15494.40480.00482.40482.40213,718
Mar 12, 2025494.05506.65489.55491.10491.10295,877
Mar 11, 2025499.95503.50491.25493.80493.80345,889
Mar 10, 2025505.00507.95494.00501.85501.85542,711
Mar 7, 2025500.10510.80498.15502.45502.45325,322
Mar 6, 2025500.00506.00494.40500.30500.30327,484
Mar 5, 2025485.90498.00485.90495.05495.05328,499
Mar 4, 2025468.95489.70459.00485.70485.70663,790
Mar 3, 2025475.00475.80449.00470.55470.55831,994
Feb 28, 2025481.60484.90465.25468.85468.85893,400
Feb 27, 2025543.25543.80478.45489.40489.403,358,626
Feb 25, 2025542.65552.15540.00543.90543.90387,034
Feb 24, 2025543.00549.90535.75543.75543.75324,612
Feb 21, 2025552.00562.00540.20543.65543.65587,222
Feb 20, 2025547.50553.75536.70551.15551.15303,044
Feb 19, 2025545.25555.50532.40545.25545.25444,432
Feb 18, 2025554.35557.85539.10545.25545.25523,185
Feb 17, 2025554.00558.90530.50557.10557.101,477,783
Feb 14, 2025573.50574.40540.70551.80551.80690,529
Feb 13, 2025559.60577.00556.70571.70571.70578,879
Feb 12, 2025561.45564.95527.55559.45559.45779,897
Feb 11, 2025574.10578.75557.50561.55561.55695,228
Feb 10, 2025576.95580.55565.70574.00574.00526,944
Feb 7, 2025576.05581.00565.20576.65576.65307,338
Feb 6, 2025579.70584.05572.65575.55575.55249,646
Feb 5, 2025577.50584.70575.85579.55579.55399,208
Feb 4, 2025559.80578.80558.20577.00577.00884,459
Feb 3, 2025550.25559.00540.75556.55556.55405,750
Feb 1, 2025555.30567.05546.15553.75553.75654,390
Jan 31, 2025545.00556.20543.00554.45554.45504,180
Jan 30, 2025548.55556.40539.00545.60545.60405,140
Jan 29, 2025527.50550.35527.00548.55548.55429,774
Jan 28, 2025540.45542.55517.00524.25524.25624,921
Jan 27, 2025552.05552.10532.50535.45535.45428,909
Jan 24, 2025564.05570.65552.80556.45556.45579,997
Jan 23, 2025547.95565.00545.25560.90560.90332,682
Jan 22, 2025558.00558.00537.10549.25549.25514,053
Jan 21, 2025566.50570.90553.70556.10556.10306,048
Jan 20, 2025566.70566.90557.05561.20561.20162,070
Jan 17, 2025551.15564.95548.15563.15563.15594,518
Jan 16, 2025539.95555.50539.40551.15551.15586,603
Jan 15, 2025537.95543.45531.30533.30533.30285,446
Jan 14, 2025525.00538.15524.95535.15535.15326,738
Jan 13, 2025545.95545.95516.30521.25521.25725,937
Jan 10, 2025568.90568.90543.00546.40546.40750,549
Jan 9, 2025560.00573.50558.40569.95569.95987,405
Jan 8, 2025554.45559.95544.10557.30557.30842,665
Jan 7, 2025538.40558.70538.40554.45554.45442,750
Jan 6, 2025567.00569.25535.65537.40537.40976,366
Jan 3, 2025574.05578.95564.85567.00567.00259,308
Jan 2, 2025570.35576.05562.60574.35574.35551,637
Jan 1, 2025558.55567.00553.25565.95565.95351,983
Dec 31, 2024556.40564.00547.35559.00559.00499,640
Dec 30, 2024571.95573.95551.90553.60553.60913,720
Dec 27, 2024580.70580.70570.50571.55571.55267,871
Dec 26, 2024581.00585.60571.15575.50575.50404,896
Dec 24, 2024582.15596.45579.85582.50582.50528,029
Dec 23, 2024588.60588.65577.00580.25580.25443,467
Dec 20, 2024600.00603.75582.10583.80583.80493,071
Dec 19, 2024595.40602.55593.90600.00600.00349,166
Dec 18, 2024611.05616.35603.85605.05605.05366,653
Dec 17, 2024620.30630.90610.10612.80612.80828,379
Dec 16, 2024618.00623.80615.00619.55619.55327,988
Dec 13, 2024618.10621.15605.10619.35619.35344,135
Dec 12, 2024626.00627.80614.40618.55618.55272,995
Dec 11, 2024628.55634.25623.00624.70624.70249,601
Dec 10, 2024624.95632.25620.00628.55628.55550,034
Dec 9, 2024634.00639.00620.50622.40622.40442,006
Dec 6, 2024637.90638.95632.20636.70636.70277,097
Dec 5, 2024638.50640.30628.25635.00635.00404,552
Dec 4, 2024639.15643.80633.20635.25635.25338,445
Dec 3, 2024656.85663.65635.00637.15637.152,366,581
Dec 2, 2024633.05656.70631.55652.25652.251,768,312
Nov 29, 2024610.10640.85610.10638.80638.801,373,613
Nov 28, 2024597.05617.40597.05614.25614.251,470,721
Nov 27, 2024591.95604.30586.95599.55599.551,423,195
Nov 26, 2024584.45594.45582.80593.05593.05662,707
Nov 25, 2024570.50587.30569.05584.40584.40967,289
Nov 22, 2024557.10565.50554.00564.20564.20294,644
Nov 21, 2024568.00568.00549.15555.55555.55557,685
Nov 19, 2024561.90567.70556.75561.05561.05323,619
Nov 18, 2024560.50564.00546.30558.50558.50633,177
Nov 14, 2024524.00563.70524.00554.20554.203,148,142
Nov 13, 2024587.00588.10542.45545.00545.002,596,724
Nov 12, 2024606.55613.40585.35589.20589.20518,462
Nov 11, 2024614.55616.75598.05606.55606.551,153,728
Nov 8, 2024637.30638.75617.10618.65618.65404,485
Nov 7, 2024630.90647.00628.90637.40637.40873,509
Nov 6, 2024618.00629.45613.70627.30627.30387,135
Nov 5, 2024602.50617.75602.50614.05614.05778,502
Nov 4, 2024626.70628.50591.50607.65607.65875,703
Nov 1, 2024625.15629.85624.80626.70626.7044,186
Oct 31, 2024624.95631.35620.00625.15625.15497,539
Oct 30, 2024617.05632.00612.65624.60624.60480,010
Oct 29, 2024606.10619.60599.30616.70616.70513,267
Oct 28, 2024595.00609.40589.50604.90604.90529,701
Oct 25, 2024632.10634.75591.70597.20597.201,840,264
Oct 24, 2024632.00638.00628.00632.40632.40375,678
Oct 23, 2024633.00638.30624.20632.05632.05869,147
Oct 22, 2024641.00641.00630.00634.95634.95629,228
Oct 21, 2024643.00644.20630.05639.80639.80477,001
Oct 18, 2024636.00644.70627.00641.60641.60326,761
Oct 17, 2024644.00647.05636.80639.20639.20314,860
Oct 16, 2024644.50649.35641.20643.85643.85224,440
Oct 15, 2024647.00650.00640.25645.65645.65278,959
Oct 14, 2024649.00653.35645.45647.70647.70279,629
Oct 11, 2024647.10654.30645.10647.70647.70229,509
Oct 10, 2024651.50664.90645.15648.50648.50558,579
Oct 9, 2024641.00653.90641.00647.45647.45424,706
Oct 8, 2024631.70641.00625.80639.85639.85531,702
Oct 7, 2024648.35652.00621.10631.70631.701,428,198
Oct 4, 2024675.05679.75642.85645.75645.752,345,365
Oct 3, 2024685.00701.95673.20677.45677.451,037,491
Oct 1, 2024679.85700.95675.20699.45699.452,341,150
Sep 30, 2024677.00684.30672.55675.70675.70469,379
Sep 27, 2024671.70686.20668.85675.25675.251,383,389
Sep 26, 2024667.90671.00656.15668.00668.00755,870
Sep 25, 2024667.95681.80661.55665.35665.351,404,185
Sep 24, 2024662.00670.70660.80664.65664.65751,715
Sep 23, 2024647.30664.65642.30660.80660.80837,979
Sep 20, 2024646.00647.65640.80644.60644.60570,219
Sep 19, 2024663.00663.10638.60646.25646.25963,737
Sep 18, 2024652.05659.75648.00654.90654.90667,005
Sep 17, 2024654.00656.10650.30652.60652.60378,146
Sep 16, 2024664.70664.70652.85654.55654.55907,757
Sep 13, 2024660.00667.90655.75660.10660.10410,749
Sep 12, 2024659.05660.20649.00659.10659.10741,163
Sep 11, 2024676.05678.10653.00655.35655.35698,208
Sep 10, 2024675.40681.40672.55679.45679.45447,238
Sep 9, 2024676.00685.45666.05672.45672.45803,490
Sep 6, 2024 16.50 Dividend
Sep 6, 2024688.80689.90668.20680.55680.552,810,823
Sep 5, 2024699.60707.70692.00705.20688.702,077,881
Sep 4, 2024684.90697.35681.05695.90679.622,100,887
Sep 3, 2024698.90699.00685.30686.60670.541,054,394
Sep 2, 2024688.95699.00682.60694.15677.912,092,699
Aug 30, 2024680.00692.90680.00683.50667.511,465,491
Aug 29, 2024677.00679.60667.75675.95660.131,078,342
Aug 28, 2024684.95689.70672.30675.70659.89774,032
Aug 27, 2024677.00693.00675.50680.60664.682,378,178
Aug 26, 2024671.50679.40668.70675.55659.74891,926
Aug 23, 2024669.00672.50664.30666.85651.25351,805
Aug 22, 2024670.00682.00665.30669.25653.591,067,160
Aug 21, 2024659.25669.40656.00668.15652.52940,949
Aug 20, 2024653.50659.90650.05658.65643.24623,141
Aug 19, 2024655.85659.60648.20650.15634.94414,199
Aug 16, 2024652.25655.05646.00650.60635.38549,518
Aug 14, 2024660.00686.00646.95649.70634.503,453,252
Aug 13, 2024674.80678.95653.05658.10642.702,512,667
Aug 12, 2024666.00677.80654.10669.70654.031,095,089
Aug 9, 2024666.80673.70665.15667.10651.49726,698
Aug 8, 2024669.85672.40660.45662.90647.39822,495
Aug 7, 2024651.95669.00648.65666.45650.861,024,127
Aug 6, 2024660.00669.70639.20642.30627.271,128,694
Aug 5, 2024666.00672.00645.00649.15633.962,057,151
Aug 2, 2024691.25703.15675.80679.45663.551,761,783
Aug 1, 2024713.60720.50701.40703.45686.991,300,218
Jul 31, 2024715.40725.80710.00713.10696.422,132,948
Jul 30, 2024691.00715.00689.05713.05696.372,336,549
Jul 29, 2024685.00699.70683.50691.30675.131,200,974
Jul 26, 2024668.20687.00668.20683.00667.021,191,239
Jul 25, 2024660.00674.00656.05669.65653.982,055,489
Jul 24, 2024663.00674.85654.00668.85653.201,737,358
Jul 23, 2024687.00695.00642.05662.25646.753,060,265
Jul 22, 2024663.00697.45653.55684.05668.044,430,119
Jul 19, 2024682.55684.50659.70664.15648.611,532,017
Jul 18, 2024687.00688.45669.15679.60663.701,906,863
Jul 16, 2024681.95694.90681.05686.40670.341,234,784
Jul 15, 2024686.25688.50675.25680.80664.871,104,665
Jul 12, 2024687.20704.20683.00685.95669.901,438,218
Jul 11, 2024688.35691.20679.00686.00669.95932,295
Jul 10, 2024704.45705.00671.70687.20671.122,013,303
Jul 9, 2024720.00724.40700.05704.45687.971,610,977
Jul 8, 2024714.00722.40706.50713.95697.251,635,317
Jul 5, 2024730.00730.00710.05714.10697.391,475,372
Jul 4, 2024727.15738.90712.70727.95710.922,334,212
Jul 3, 2024717.15731.75712.00723.50706.571,938,160
Jul 2, 2024724.15728.45705.55715.10698.371,315,845
Jul 1, 2024714.60729.55713.05724.15707.212,973,591
Jun 28, 2024679.00713.35676.60710.50693.887,334,980
Jun 27, 2024695.45698.20660.05672.30656.573,865,811
Jun 26, 2024697.00705.75686.20694.35678.101,960,963
Jun 25, 2024702.00709.50692.00694.65678.401,616,280
Jun 24, 2024701.00711.45677.90706.95690.413,250,120
Jun 21, 2024766.40766.95712.00715.85699.106,620,448
Jun 20, 2024704.45776.60700.90765.55747.6425,731,707
Jun 19, 2024710.00714.00687.05696.95680.645,158,328
Jun 18, 2024683.10706.80677.20703.20686.752,683,008
Jun 14, 2024689.40689.40680.80683.80667.80446,582
Jun 13, 2024687.00694.40682.05689.50673.37780,124
Jun 12, 2024689.00691.15682.55685.70669.66889,391
Jun 11, 2024670.40689.70665.30682.55666.582,239,167
Jun 10, 2024647.70672.70643.80667.05651.441,333,995
Jun 7, 2024639.45651.40635.45646.35631.23902,873
Jun 6, 2024637.00647.95630.00637.55622.631,311,752
Jun 5, 2024617.30629.15611.25624.10609.501,154,667
Jun 4, 2024661.00661.00596.65615.65601.251,692,219
Jun 3, 2024646.35665.00642.55662.90647.39832,118
May 31, 2024648.00651.70632.00633.65618.821,165,394
May 30, 2024666.95669.50638.50640.50625.51727,097
May 29, 2024648.00673.55645.05668.95653.301,684,645
May 28, 2024668.80672.95663.95670.65654.96762,886
May 27, 2024646.55669.80646.55665.40649.83603,803
May 24, 2024664.50681.75654.60656.40641.041,342,301
May 23, 2024666.00667.90657.30664.55649.00362,258
May 22, 2024676.85676.85660.50663.45647.93389,973
May 21, 2024668.25676.60661.60673.35657.60557,891
May 17, 2024669.65671.90662.90670.65654.96621,615
May 16, 2024664.00667.10655.10664.35648.81340,321
May 15, 2024660.35672.90657.25660.55645.09714,257
May 14, 2024646.40659.25641.40657.05641.68414,283
May 13, 2024647.50651.75633.60648.60633.42350,040
May 10, 2024637.05647.50631.25645.75630.64399,934
May 9, 2024659.65661.65632.10637.05622.14853,921
May 8, 2024650.70661.85644.10659.15643.73523,340
May 7, 2024677.00677.95648.95650.70635.48799,509
May 6, 2024685.00690.15668.00678.65662.77488,590
May 3, 2024702.25704.00679.85684.80668.78974,963
May 2, 2024711.50715.70695.10698.25681.91828,969
Apr 30, 2024723.50728.25709.30712.65695.98747,055
Apr 29, 2024723.00729.00716.70720.80703.93657,989
Apr 26, 2024713.65728.85712.05719.45702.622,270,362
Apr 25, 2024715.65718.00706.05709.15692.56752,820
Apr 24, 2024698.50718.95695.80711.00694.361,836,460
Apr 23, 2024686.60697.00681.55693.60677.37635,033
Apr 22, 2024687.80694.45671.35683.05667.07795,857
Apr 19, 2024672.45685.00659.00682.35666.38729,328
Apr 18, 2024683.90685.90668.00672.35656.62568,173
Apr 16, 2024682.70686.95676.00683.95667.95465,423
Apr 15, 2024690.00694.00670.80683.50667.51866,093
Apr 12, 2024708.50714.30696.00699.00682.65776,374
Apr 10, 2024697.50719.00695.65708.50691.921,570,740
Apr 9, 2024702.70708.95692.00693.80677.57477,250
Apr 8, 2024714.60714.60698.10702.70686.26665,185
Apr 5, 2024693.60713.65684.40707.65691.091,705,001
Apr 4, 2024695.00699.90689.50693.60677.37850,999
Apr 3, 2024656.00704.70655.00691.85675.663,214,518
Apr 2, 2024646.00662.00644.40659.00643.58813,194
Apr 1, 2024633.00646.60629.60644.80629.71728,661
Mar 28, 2024636.00636.05623.35625.10610.47612,078
Mar 27, 2024629.90642.35627.65629.95615.21920,879
Mar 26, 2024621.00636.35618.85627.25612.57538,784
Mar 22, 2024622.90632.00621.05624.40609.79684,961
Mar 21, 2024614.00623.50614.00621.65607.10465,779
Mar 20, 2024615.00618.60603.60607.70593.48464,491
Mar 19, 2024620.00624.00610.15612.35598.02406,592
Mar 18, 2024626.50631.90615.20620.75606.23460,923
Mar 15, 2024613.00630.90606.00626.50611.841,355,321
Mar 14, 2024598.00621.00590.25614.75600.371,131,595
Mar 13, 2024626.00626.00593.20598.05584.061,612,546

Related Tickers

TATACHEM.BO Tata Chemicals Limited
796.05
-1.15%
 
GUJALKALI.BO Gujarat Alkalies and Chemicals Limited
513.60
-0.03%
 
IGPL.NS I G Petrochemicals Limited
418.50
-1.74%
 
GUJALKALI.NS Gujarat Alkalies and Chemicals Limited
512.10
-0.25%
 
CHEMPLASTS.NS Chemplast Sanmar Limited
421.35
-3.08%
 
GHCL.NS GHCL Limited
617.00
-2.06%
 
VALIANTORG.NS Valiant Organics Limited
233.15
-3.12%
 
ANDHRSUGAR.NS The Andhra Sugars Limited
68.29
-0.42%
 
DEEPAKNTR.NS Deepak Nitrite Limited
1,947.00
-0.53%
 
BEPL.NS Bhansali Engineering Polymers Limited
100.30
-2.16%