BSE - Delayed Quote INR

Gujarat State Fertilizers & Chemicals Limited (GSFC.BO)

Compare
211.30
+2.40
+(1.15%)
At close: January 20 at 3:43:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025208.25213.60205.35211.30211.30272,880
Jan 17, 2025193.75213.10193.05208.90208.90591,977
Jan 16, 2025192.10196.50192.00194.65194.6536,076
Jan 15, 2025193.00193.90190.15190.75190.7549,718
Jan 14, 2025188.05191.60187.00190.45190.4556,968
Jan 13, 2025191.35194.25183.70186.45186.45212,023
Jan 10, 2025201.80202.85194.65195.20195.2054,917
Jan 9, 2025200.70205.35200.20203.90203.9060,763
Jan 8, 2025204.10204.10199.70200.25200.2546,997
Jan 7, 2025199.30206.20198.65203.35203.35127,419
Jan 6, 2025205.35205.35197.55199.25199.2558,792
Jan 3, 2025204.10206.85203.90205.55205.5532,268
Jan 2, 2025206.45207.20201.00203.20203.2077,985
Jan 1, 2025198.55206.00197.50204.60204.60135,098
Dec 31, 2024193.55198.30193.00197.50197.50103,859
Dec 30, 2024201.05202.55191.90193.10193.1099,352
Dec 27, 2024204.00204.25200.00200.55200.5553,140
Dec 26, 2024202.15205.40202.05203.05203.0546,134
Dec 24, 2024201.50205.65201.00203.70203.7077,397
Dec 23, 2024205.55206.45200.65201.35201.35131,927
Dec 20, 2024212.85213.65203.35204.25204.25146,150
Dec 19, 2024211.30214.10210.30212.45212.4561,221
Dec 18, 2024222.00222.45215.25215.90215.90152,729
Dec 17, 2024219.60231.35219.60221.05221.05502,952
Dec 16, 2024215.75220.55215.20218.50218.50135,642
Dec 13, 2024217.05217.65213.35215.10215.1082,569
Dec 12, 2024222.45223.20217.80218.95218.9542,965
Dec 11, 2024220.95223.70220.25222.45222.45102,239
Dec 10, 2024220.50222.55217.95220.75220.7558,106
Dec 9, 2024221.00222.00217.85218.65218.6557,273
Dec 6, 2024221.65223.95219.70220.95220.9558,946
Dec 5, 2024223.05226.90221.50223.00223.0097,006
Dec 4, 2024223.65228.90222.00223.15223.1557,208
Dec 3, 2024223.10226.90222.70223.65223.6591,789
Dec 2, 2024223.60223.60220.15222.35222.3568,261
Nov 29, 2024214.25225.95211.90224.05224.05292,242
Nov 28, 2024206.05215.00204.00213.40213.40122,434
Nov 27, 2024202.00205.30200.85204.40204.4081,740
Nov 26, 2024198.85203.40198.85202.05202.0561,701
Nov 25, 2024196.55200.65195.90198.85198.85113,744
Nov 22, 2024193.00193.95189.60193.25193.2582,926
Nov 21, 2024191.85192.60189.10190.60190.6065,169
Nov 19, 2024191.05195.45191.05193.65193.65103,169
Nov 18, 2024195.75195.75189.50190.10190.10154,666
Nov 14, 2024197.95201.30193.40194.60194.60112,638
Nov 13, 2024198.95201.85191.70197.50197.50314,032
Nov 12, 2024199.00202.85195.00195.80195.8078,861
Nov 11, 2024207.00207.00197.70198.90198.9082,400
Nov 8, 2024213.60213.60204.60205.20205.2039,511
Nov 7, 2024210.45215.20210.15211.70211.70135,847
Nov 6, 2024203.90211.25203.45210.45210.45113,441
Nov 4, 2024210.90210.90200.45201.40201.4041,858
Nov 1, 2024211.80212.00209.35209.70209.7011,882
Oct 31, 2024209.00210.15207.20209.00209.0035,047
Oct 29, 2024199.00201.95196.60201.30201.30127,065
Oct 28, 2024196.95197.95192.45196.25196.2563,967
Oct 25, 2024204.00204.00192.30193.50193.50164,188
Oct 24, 2024204.90205.40201.00201.60201.60132,665
Oct 23, 2024207.60208.00198.20203.35203.35107,741
Oct 22, 2024210.20210.20204.60207.40207.40179,191
Oct 21, 2024211.05212.70206.45211.00211.0085,079
Oct 18, 2024212.00212.40207.00211.75211.7586,609
Oct 17, 2024218.50218.50211.65212.40212.4047,245
Oct 16, 2024213.15217.40212.30216.90216.90102,321
Oct 15, 2024215.00216.60212.45213.00213.0035,220
Oct 14, 2024217.80221.00214.05215.00215.00125,511
Oct 11, 2024215.60215.60212.60213.65213.6527,765
Oct 10, 2024216.80221.40213.20214.00214.00107,253
Oct 9, 2024210.00215.40210.00211.95211.9551,800
Oct 8, 2024206.00210.05204.55209.05209.0543,456
Oct 7, 2024213.55215.45203.00207.25207.2585,146
Oct 4, 2024218.05218.95211.25213.50213.50117,052
Oct 3, 2024212.05221.80212.05217.85217.85134,268
Oct 1, 2024218.10224.85218.10223.90223.90466,461
Sep 30, 2024218.70220.35216.80218.45218.4541,471
Sep 27, 2024220.00223.20218.15218.70218.7062,213
Sep 26, 2024219.00220.90218.30218.55218.5539,096
Sep 25, 2024221.25223.35219.00219.40219.4032,278
Sep 24, 2024222.00224.70220.40221.00221.0055,230
Sep 23, 2024219.20222.70218.55221.50221.5094,593
Sep 20, 2024219.05219.95216.70218.80218.8061,375
Sep 19, 2024228.65228.65215.60217.35217.35195,264
Sep 18, 2024223.75228.50222.50226.50226.50157,904
Sep 17, 2024222.80225.35220.95225.10225.1066,985
Sep 16, 2024223.05224.50221.60223.20223.2091,649
Sep 13, 2024220.95224.65220.35222.80222.80108,112
Sep 12, 2024223.55225.50219.25220.65220.65124,327
Sep 11, 2024230.00231.05222.20222.85222.8570,469
Sep 10, 2024226.75230.25226.55228.85228.8560,838
Sep 9, 2024 4.00 Dividend
Sep 9, 2024229.85230.15223.65225.75225.75157,141
Sep 6, 2024239.95239.95230.85232.05228.0591,945
Sep 5, 2024239.75244.20237.65238.70234.59249,188
Sep 4, 2024236.80239.90235.55237.30233.2165,048
Sep 3, 2024239.65243.45238.00239.40235.27280,183
Sep 2, 2024230.40240.55230.40239.30235.18488,440
Aug 30, 2024233.05237.90229.50230.10226.13155,597
Aug 29, 2024235.00235.20230.50232.55228.5486,360
Aug 28, 2024239.80239.80234.10234.90230.8583,522
Aug 26, 2024238.85239.15234.30235.95231.8859,584
Aug 23, 2024238.00246.90237.00237.65233.55268,364
Aug 22, 2024231.75242.70231.75237.00232.91223,179
Aug 21, 2024225.15233.55225.15231.05227.07108,278
Aug 20, 2024226.95228.40225.25227.50223.5870,177
Aug 19, 2024223.40227.45223.40226.15222.25103,417
Aug 16, 2024224.05226.05222.45223.35219.50111,299
Aug 14, 2024225.00226.50220.80222.30218.4798,680
Aug 13, 2024229.75229.90222.60223.25219.40192,403
Aug 12, 2024228.50231.85226.35228.40224.46143,541
Aug 9, 2024231.35232.60227.00231.30227.31148,852
Aug 8, 2024227.25230.85225.75228.10224.1792,315
Aug 7, 2024227.90228.50223.40226.05222.15164,800
Aug 6, 2024223.05231.65220.15221.10217.29270,192
Aug 5, 2024226.05232.55221.00222.35218.52461,680
Aug 2, 2024236.40240.65235.15237.05232.96128,277
Aug 1, 2024246.55248.45240.20240.65236.50103,267
Jul 31, 2024242.40249.25242.40246.10241.86134,262
Jul 30, 2024238.05244.35238.00242.50238.32114,715
Jul 29, 2024238.00242.00237.15237.85233.75128,786
Jul 26, 2024234.15238.45233.80235.90231.8374,850
Jul 25, 2024235.05236.40231.50233.40229.38220,615
Jul 24, 2024239.70241.90235.65237.10233.0194,776
Jul 23, 2024250.45256.20229.15237.00232.91471,645
Jul 22, 2024240.05256.90236.80247.45243.18408,848
Jul 19, 2024249.50249.50240.15240.80236.65282,187
Jul 18, 2024253.95253.95245.10248.15243.87392,987
Jul 16, 2024255.00260.45250.80252.00247.66142,908
Jul 15, 2024258.05258.50250.35253.90249.52118,143
Jul 12, 2024254.25264.35252.00253.40249.03351,715
Jul 11, 2024252.40255.15250.00252.65248.29352,351
Jul 10, 2024258.60258.60245.45251.45247.12218,205
Jul 9, 2024261.00266.90254.85257.70253.261,169,400
Jul 8, 2024243.55259.00243.50257.75253.311,246,904
Jul 5, 2024243.75246.65242.60243.50239.30271,084
Jul 4, 2024245.00250.00242.30243.80239.60458,647
Jul 3, 2024242.75247.50241.25244.85240.63329,544
Jul 2, 2024247.40247.40241.45242.75238.57124,946
Jul 1, 2024244.40249.90242.00245.55241.32218,998
Jun 28, 2024241.85245.50240.15242.15237.98313,705
Jun 27, 2024243.00243.00238.50241.10236.94370,422
Jun 26, 2024239.55246.70237.40242.90238.71685,630
Jun 25, 2024245.00246.10237.10238.05233.95260,283
Jun 24, 2024245.00248.00238.35242.90238.71909,620
Jun 21, 2024265.20266.05250.25251.75247.41895,256
Jun 20, 2024241.90274.50237.40262.55258.022,937,882
Jun 19, 2024241.30250.00238.10239.80235.67901,201
Jun 18, 2024224.15234.95223.45233.75229.72342,664
Jun 14, 2024224.65226.85222.50224.15220.2981,385
Jun 13, 2024224.10228.20221.70223.70219.84170,720
Jun 12, 2024223.00227.60222.40223.05219.21369,545
Jun 11, 2024224.00224.95218.25221.75217.93249,228
Jun 10, 2024210.10224.45210.10222.25218.42378,695
Jun 7, 2024211.85211.85205.85208.00204.41232,281
Jun 6, 2024198.85211.25198.00207.80204.22366,511
Jun 5, 2024197.25200.40193.25194.95191.59281,761
Jun 4, 2024218.95218.95188.00198.80195.37336,824
Jun 3, 2024217.45221.80217.10219.00215.22363,568
May 31, 2024216.00216.00209.70210.55206.9288,163
May 30, 2024219.00219.00212.15213.55209.87202,096
May 29, 2024219.95221.35217.65218.10214.34139,933
May 28, 2024225.45225.45218.60219.60215.81200,987
May 27, 2024226.05229.00221.75223.30219.45295,380
May 24, 2024222.85230.80220.25224.60220.73470,272
May 23, 2024224.05226.50221.30222.30218.47269,990
May 22, 2024218.05226.90218.05221.60217.781,065,428
May 21, 2024238.95245.00235.25241.40237.24188,864
May 17, 2024230.05238.25230.05236.90232.8277,263
May 16, 2024234.90235.25230.05230.80226.8269,812
May 15, 2024228.05234.85228.05233.70229.67130,526
May 14, 2024222.55229.50221.50227.55223.63138,226
May 13, 2024222.35223.60216.75221.55217.7391,764
May 10, 2024217.80224.95214.10222.30218.47201,975
May 9, 2024229.05230.80216.25217.80214.05130,087
May 8, 2024226.00231.50224.10228.55224.61170,379
May 7, 2024238.15238.50226.00227.15223.23298,996
May 6, 2024244.70244.70232.80238.50234.392,079,699
May 3, 2024248.35248.35241.00242.15237.98104,547
May 2, 2024247.00247.75242.55246.65242.40263,775
Apr 30, 2024250.85250.85245.80247.25242.99117,620
Apr 29, 2024250.65252.40247.50249.80245.49239,938
Apr 26, 2024251.20254.30245.85249.95245.64363,593
Apr 25, 2024249.85254.50248.00250.05245.74147,646
Apr 24, 2024239.95252.90239.95249.45245.151,045,301
Apr 23, 2024242.00244.05237.55238.65234.54157,719
Apr 22, 2024225.45241.60225.45239.95235.81715,641
Apr 19, 2024220.45224.05216.75222.65218.81101,585
Apr 18, 2024229.35229.35222.70223.30219.45107,175
Apr 16, 2024224.10229.50223.25226.60222.69201,624
Apr 15, 2024222.05231.50219.50226.10222.20507,594
Apr 12, 2024240.00240.55234.50235.20231.15107,968
Apr 10, 2024236.75242.00235.65239.90235.76290,083
Apr 9, 2024237.35241.60233.00234.60230.56114,883
Apr 8, 2024243.85243.85235.05237.15233.06268,238
Apr 5, 2024236.70242.60235.25241.70237.53298,718
Apr 4, 2024238.95242.20232.25236.50232.42374,944
Apr 3, 2024221.05238.35219.35236.65232.57606,856
Apr 2, 2024214.60223.90213.15220.85217.04377,485
Apr 1, 2024198.75214.20197.95213.40209.72494,172
Mar 28, 2024199.75202.25195.00195.65192.28195,002
Mar 27, 2024198.25204.00196.10197.10193.70610,841
Mar 26, 2024200.30201.90196.60197.25193.85291,448
Mar 22, 2024199.05204.00199.05200.45196.99209,993
Mar 21, 2024197.30201.90197.30200.05196.60262,589
Mar 20, 2024199.85202.80193.05193.90190.56325,043
Mar 19, 2024203.60205.75198.00199.30195.86145,829
Mar 18, 2024209.50211.65202.35203.35199.84257,852
Mar 15, 2024197.00213.90190.80208.65205.05528,293
Mar 14, 2024189.55199.50187.65197.30193.90681,844
Mar 13, 2024203.65206.50187.80189.50186.23876,505
Mar 12, 2024208.55209.20202.55203.40199.89419,428
Mar 11, 2024217.00217.70206.75207.70204.12382,460
Mar 7, 2024213.05220.90213.05216.60212.87295,177
Mar 6, 2024217.75218.05210.50212.45208.79417,513
Mar 5, 2024220.45221.85217.00217.55213.80190,664
Mar 4, 2024227.30227.30220.25220.85217.04229,424
Mar 1, 2024221.00223.25219.30219.85216.06309,957
Feb 29, 2024219.00222.35215.65217.35213.601,253,808
Feb 28, 2024222.85225.35217.35218.70214.93305,125
Feb 27, 2024223.85227.25221.65222.80218.96113,298
Feb 26, 2024235.00235.15222.55223.35219.50240,708
Feb 23, 2024232.30236.60228.25230.55226.58167,354
Feb 22, 2024228.25232.70222.20230.20226.23344,652
Feb 21, 2024238.60239.10226.10227.20223.28511,599
Feb 20, 2024240.00245.50236.65237.70233.60159,100
Feb 19, 2024244.65244.70239.15240.00235.86297,332
Feb 16, 2024244.60248.00241.15242.45238.27304,430
Feb 15, 2024240.35245.00237.60241.30237.14241,530
Feb 14, 2024230.80238.35226.65236.90232.82282,408
Feb 13, 2024226.25237.50222.00233.75229.72365,727
Feb 12, 2024257.25257.25227.55230.55226.58313,701
Feb 9, 2024258.90261.70249.45254.65250.26285,287
Feb 8, 2024269.20271.50254.95257.00252.57917,093
Feb 7, 2024267.10273.30265.75268.60263.971,236,542
Feb 6, 2024285.70288.05280.50285.00280.09378,502
Feb 5, 2024287.75291.00269.40273.25268.54708,413
Feb 2, 2024292.10294.90283.10284.70279.79630,927
Feb 1, 2024301.25302.50287.00288.95283.97277,843
Jan 31, 2024302.25303.50295.60299.25294.09401,641
Jan 30, 2024311.50312.25300.05301.55296.35514,569
Jan 29, 2024311.65317.45308.45310.05304.71426,788
Jan 25, 2024299.15309.75292.50307.15301.86431,037
Jan 24, 2024293.25301.15283.45297.90292.76659,935
Jan 23, 2024320.50322.45288.90291.60286.57645,164