NSE - Delayed Quote INR
Gujarat State Fertilizers & Chemicals Limited (GSFC.NS)
203.64
-3.54
(-1.71%)
At close: June 13 at 3:30:02 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 200.01 | 205.75 | 200.01 | 203.44 | 203.44 | 992,004 |
Jun 12, 2025 | 212.50 | 214.80 | 206.25 | 207.18 | 207.18 | 1,320,987 |
Jun 11, 2025 | 211.00 | 215.00 | 209.50 | 211.48 | 211.48 | 1,730,616 |
Jun 10, 2025 | 212.50 | 213.01 | 209.49 | 210.14 | 210.14 | 1,039,845 |
Jun 9, 2025 | 210.00 | 213.79 | 209.30 | 211.80 | 211.80 | 1,109,673 |
Jun 6, 2025 | 213.37 | 214.00 | 209.05 | 209.59 | 209.59 | 1,278,654 |
Jun 5, 2025 | 213.45 | 217.26 | 210.26 | 211.72 | 211.72 | 2,864,872 |
Jun 4, 2025 | 211.70 | 214.99 | 209.44 | 212.19 | 212.19 | 6,308,087 |
Jun 3, 2025 | 201.00 | 211.99 | 200.37 | 208.42 | 208.42 | 7,556,552 |
Jun 2, 2025 | 200.00 | 202.49 | 198.00 | 200.18 | 200.18 | 541,350 |
May 30, 2025 | 203.37 | 204.78 | 199.10 | 199.93 | 199.93 | 815,794 |
May 29, 2025 | 205.00 | 207.50 | 202.81 | 203.37 | 203.37 | 851,064 |
May 28, 2025 | 205.00 | 206.32 | 203.40 | 204.02 | 204.02 | 677,569 |
May 27, 2025 | 203.00 | 205.90 | 201.80 | 204.47 | 204.47 | 1,457,143 |
May 26, 2025 | 203.00 | 206.40 | 201.98 | 203.32 | 203.32 | 1,521,558 |
May 23, 2025 | 200.96 | 203.90 | 199.10 | 201.29 | 201.29 | 648,052 |
May 22, 2025 | 199.55 | 202.65 | 197.58 | 200.15 | 200.15 | 886,703 |
May 21, 2025 | 205.00 | 205.50 | 198.10 | 200.21 | 200.21 | 2,287,110 |
May 20, 2025 | 207.00 | 209.05 | 203.72 | 205.49 | 205.49 | 1,465,999 |
May 19, 2025 | 205.23 | 208.95 | 204.10 | 206.19 | 206.19 | 1,463,457 |
May 16, 2025 | 203.90 | 206.00 | 201.72 | 205.23 | 205.23 | 1,274,219 |
May 15, 2025 | 202.25 | 207.20 | 201.38 | 202.81 | 202.81 | 2,180,141 |
May 14, 2025 | 196.45 | 203.00 | 196.05 | 201.36 | 201.36 | 1,718,618 |
May 13, 2025 | 195.69 | 196.95 | 193.37 | 195.92 | 195.92 | 656,619 |
May 12, 2025 | 188.30 | 195.75 | 188.30 | 195.19 | 195.19 | 1,323,139 |
May 9, 2025 | 182.00 | 184.90 | 179.66 | 184.08 | 184.08 | 891,267 |
May 8, 2025 | 191.00 | 196.29 | 185.25 | 186.89 | 186.89 | 1,448,188 |
May 7, 2025 | 184.00 | 190.86 | 184.00 | 190.32 | 190.32 | 878,052 |
May 6, 2025 | 190.23 | 192.72 | 186.81 | 188.14 | 188.14 | 1,360,179 |
May 5, 2025 | 187.51 | 190.82 | 185.89 | 190.22 | 190.22 | 864,750 |
May 2, 2025 | 186.60 | 190.34 | 184.75 | 186.56 | 186.56 | 569,589 |
Apr 30, 2025 | 192.90 | 193.26 | 185.30 | 186.11 | 186.11 | 853,887 |
Apr 29, 2025 | 190.62 | 195.55 | 189.81 | 192.72 | 192.72 | 1,354,205 |
Apr 28, 2025 | 186.95 | 190.89 | 184.48 | 190.07 | 190.07 | 867,231 |
Apr 25, 2025 | 196.00 | 196.54 | 186.00 | 186.67 | 186.67 | 1,406,757 |
Apr 24, 2025 | 194.00 | 198.19 | 193.38 | 195.55 | 195.55 | 1,067,802 |
Apr 23, 2025 | 196.65 | 197.85 | 191.39 | 194.13 | 194.13 | 770,799 |
Apr 22, 2025 | 195.99 | 198.30 | 194.51 | 196.06 | 196.06 | 921,199 |
Apr 21, 2025 | 194.20 | 197.70 | 192.51 | 195.66 | 195.66 | 1,677,944 |
Apr 17, 2025 | 187.00 | 198.00 | 187.00 | 193.04 | 193.04 | 4,010,787 |
Apr 16, 2025 | 187.40 | 188.50 | 185.39 | 186.69 | 186.69 | 1,053,894 |
Apr 15, 2025 | 178.99 | 186.50 | 177.80 | 185.94 | 185.94 | 1,598,537 |
Apr 11, 2025 | 174.65 | 178.90 | 173.50 | 175.62 | 175.62 | 1,658,718 |
Apr 9, 2025 | 174.96 | 175.85 | 171.70 | 172.44 | 172.44 | 691,283 |
Apr 8, 2025 | 174.00 | 176.10 | 171.73 | 174.96 | 174.96 | 737,842 |
Apr 7, 2025 | 161.05 | 172.00 | 160.59 | 170.30 | 170.30 | 1,302,203 |
Apr 4, 2025 | 185.53 | 185.94 | 177.84 | 178.82 | 178.82 | 1,159,708 |
Apr 3, 2025 | 180.00 | 186.55 | 180.00 | 186.10 | 186.10 | 1,476,315 |
Apr 2, 2025 | 181.90 | 183.15 | 177.10 | 182.23 | 182.23 | 747,131 |
Apr 1, 2025 | 178.00 | 182.80 | 177.31 | 181.33 | 181.33 | 889,406 |
Mar 28, 2025 | 183.63 | 185.45 | 176.45 | 177.28 | 177.28 | 1,857,395 |
Mar 27, 2025 | 178.99 | 184.85 | 177.31 | 181.77 | 181.77 | 4,231,742 |
Mar 26, 2025 | 182.00 | 182.82 | 176.01 | 176.57 | 176.57 | 1,337,259 |
Mar 25, 2025 | 185.00 | 185.80 | 180.00 | 181.46 | 181.46 | 1,474,917 |
Mar 24, 2025 | 183.99 | 185.49 | 181.80 | 183.74 | 183.74 | 1,248,364 |
Mar 21, 2025 | 179.95 | 183.85 | 178.72 | 181.14 | 181.14 | 1,598,362 |
Mar 20, 2025 | 179.70 | 181.80 | 176.78 | 178.28 | 178.28 | 1,113,411 |
Mar 19, 2025 | 174.50 | 178.30 | 173.55 | 177.04 | 177.04 | 1,394,913 |
Mar 18, 2025 | 168.36 | 168.36 | 168.36 | 168.36 | 168.36 | - |
Mar 17, 2025 | 173.00 | 174.10 | 167.50 | 168.36 | 168.36 | 1,385,906 |
Mar 13, 2025 | 173.00 | 174.45 | 171.48 | 171.85 | 171.85 | 1,034,762 |
Mar 12, 2025 | 172.00 | 176.45 | 170.70 | 171.40 | 171.40 | 1,012,388 |
Mar 11, 2025 | 174.00 | 176.00 | 170.95 | 171.96 | 171.96 | 1,972,731 |
Mar 10, 2025 | 179.94 | 180.36 | 173.51 | 177.52 | 177.52 | 1,851,389 |
Mar 7, 2025 | 177.00 | 181.24 | 176.30 | 178.53 | 178.53 | 1,215,531 |
Mar 6, 2025 | 176.12 | 178.73 | 174.34 | 175.85 | 175.85 | 1,597,449 |
Mar 5, 2025 | 169.90 | 174.67 | 169.11 | 174.12 | 174.12 | 1,316,023 |
Mar 4, 2025 | 165.00 | 170.99 | 162.82 | 168.83 | 168.83 | 1,546,634 |
Mar 3, 2025 | 169.97 | 170.53 | 158.30 | 167.22 | 167.22 | 1,859,272 |
Feb 28, 2025 | 178.75 | 178.96 | 165.00 | 167.53 | 167.53 | 3,294,880 |
Feb 27, 2025 | 186.65 | 187.49 | 178.15 | 179.51 | 179.51 | 1,063,837 |
Feb 25, 2025 | 188.63 | 190.73 | 184.52 | 185.58 | 185.58 | 689,265 |
Feb 24, 2025 | 188.00 | 188.87 | 184.50 | 188.14 | 188.14 | 770,982 |
Feb 21, 2025 | 191.70 | 194.74 | 188.50 | 189.04 | 189.04 | 673,949 |
Feb 20, 2025 | 190.00 | 192.80 | 188.66 | 191.00 | 191.00 | 547,417 |
Feb 19, 2025 | 187.24 | 192.35 | 185.69 | 189.37 | 189.37 | 864,847 |
Feb 18, 2025 | 195.55 | 195.55 | 186.05 | 187.01 | 187.01 | 1,058,891 |
Feb 17, 2025 | 195.21 | 196.00 | 189.28 | 192.97 | 192.97 | 1,537,138 |
Feb 14, 2025 | 200.00 | 200.59 | 190.38 | 198.15 | 198.15 | 1,648,055 |
Feb 13, 2025 | 196.03 | 199.85 | 194.54 | 198.48 | 198.48 | 1,127,947 |
Feb 12, 2025 | 194.70 | 196.84 | 186.00 | 196.03 | 196.03 | 1,495,456 |
Feb 11, 2025 | 202.89 | 202.89 | 192.50 | 194.68 | 194.68 | 2,489,968 |
Feb 10, 2025 | 210.00 | 210.73 | 202.00 | 205.15 | 205.15 | 894,274 |
Feb 7, 2025 | 209.98 | 211.07 | 205.55 | 209.70 | 209.70 | 923,184 |
Feb 6, 2025 | 207.40 | 211.50 | 206.49 | 209.98 | 209.98 | 1,193,585 |
Feb 5, 2025 | 208.04 | 209.80 | 206.56 | 207.42 | 207.42 | 618,476 |
Feb 4, 2025 | 204.49 | 208.90 | 203.99 | 207.63 | 207.63 | 930,972 |
Feb 3, 2025 | 207.50 | 207.50 | 201.25 | 203.97 | 203.97 | 770,606 |
Feb 1, 2025 | 205.60 | 211.99 | 205.01 | 209.83 | 209.83 | 2,667,125 |
Jan 31, 2025 | 203.25 | 206.41 | 201.63 | 205.08 | 205.08 | 971,850 |
Jan 30, 2025 | 202.70 | 207.00 | 201.50 | 202.77 | 202.77 | 856,029 |
Jan 29, 2025 | 196.70 | 202.09 | 195.82 | 201.20 | 201.20 | 1,123,772 |
Jan 28, 2025 | 198.45 | 199.70 | 191.53 | 195.56 | 195.56 | 1,421,491 |
Jan 27, 2025 | 201.00 | 201.00 | 192.39 | 196.92 | 196.92 | 1,543,613 |
Jan 24, 2025 | 212.04 | 212.85 | 202.02 | 202.63 | 202.63 | 957,537 |
Jan 23, 2025 | 207.15 | 214.43 | 205.86 | 210.89 | 210.89 | 1,693,451 |
Jan 22, 2025 | 207.00 | 210.85 | 202.35 | 208.29 | 208.29 | 2,974,061 |
Jan 21, 2025 | 211.70 | 214.95 | 205.90 | 206.74 | 206.74 | 1,431,004 |
Jan 20, 2025 | 207.15 | 213.75 | 205.42 | 211.28 | 211.28 | 2,121,533 |
Jan 17, 2025 | 194.90 | 212.70 | 193.20 | 208.86 | 208.86 | 13,143,585 |
Jan 16, 2025 | 192.10 | 196.67 | 192.10 | 194.55 | 194.55 | 842,926 |
Jan 15, 2025 | 192.10 | 193.86 | 190.11 | 190.81 | 190.81 | 779,602 |
Jan 14, 2025 | 188.00 | 191.55 | 186.71 | 190.37 | 190.37 | 1,059,291 |
Jan 13, 2025 | 193.99 | 193.99 | 183.60 | 186.53 | 186.53 | 2,206,492 |
Jan 10, 2025 | 203.68 | 203.68 | 194.50 | 195.08 | 195.08 | 1,291,681 |
Jan 9, 2025 | 200.90 | 205.47 | 200.10 | 204.00 | 204.00 | 1,794,590 |
Jan 8, 2025 | 203.65 | 203.70 | 199.50 | 200.57 | 200.57 | 697,734 |
Jan 7, 2025 | 200.00 | 206.29 | 198.63 | 203.42 | 203.42 | 1,415,938 |
Jan 6, 2025 | 205.80 | 205.80 | 197.50 | 199.19 | 199.19 | 1,522,047 |
Jan 3, 2025 | 203.60 | 206.90 | 203.49 | 205.62 | 205.62 | 1,205,626 |
Jan 2, 2025 | 205.50 | 207.27 | 200.94 | 203.34 | 203.34 | 1,720,343 |
Jan 1, 2025 | 197.80 | 205.96 | 197.62 | 204.72 | 204.72 | 2,304,961 |
Dec 31, 2024 | 193.48 | 198.38 | 193.00 | 197.64 | 197.64 | 1,203,340 |
Dec 30, 2024 | 201.29 | 202.65 | 191.50 | 193.02 | 193.02 | 2,752,339 |
Dec 27, 2024 | 203.00 | 204.41 | 200.00 | 200.59 | 200.59 | 673,364 |
Dec 26, 2024 | 203.82 | 205.54 | 202.20 | 203.12 | 203.12 | 683,142 |
Dec 24, 2024 | 202.00 | 205.79 | 200.78 | 203.82 | 203.82 | 938,995 |
Dec 23, 2024 | 206.01 | 206.29 | 200.80 | 201.35 | 201.35 | 1,261,919 |
Dec 20, 2024 | 213.40 | 213.80 | 203.20 | 204.19 | 204.19 | 1,951,093 |
Dec 19, 2024 | 211.95 | 214.33 | 210.31 | 212.45 | 212.45 | 1,468,519 |
Dec 18, 2024 | 222.00 | 222.55 | 215.15 | 215.91 | 215.91 | 1,976,732 |
Dec 17, 2024 | 220.00 | 231.45 | 220.00 | 220.98 | 220.98 | 8,527,491 |
Dec 16, 2024 | 216.05 | 220.80 | 215.21 | 218.41 | 218.41 | 1,809,553 |
Dec 13, 2024 | 217.00 | 217.80 | 213.37 | 215.05 | 215.05 | 1,593,545 |
Dec 12, 2024 | 222.61 | 222.98 | 217.82 | 218.81 | 218.81 | 809,731 |
Dec 11, 2024 | 221.19 | 223.70 | 220.10 | 222.61 | 222.61 | 1,324,786 |
Dec 10, 2024 | 219.80 | 222.75 | 217.80 | 220.73 | 220.73 | 1,460,716 |
Dec 9, 2024 | 220.51 | 221.94 | 217.80 | 218.85 | 218.85 | 1,265,119 |
Dec 6, 2024 | 223.15 | 224.11 | 219.32 | 220.98 | 220.98 | 1,507,708 |
Dec 5, 2024 | 223.88 | 227.00 | 221.41 | 223.06 | 223.06 | 1,428,968 |
Dec 4, 2024 | 224.15 | 228.90 | 221.71 | 223.07 | 223.07 | 1,828,882 |
Dec 3, 2024 | 223.35 | 226.90 | 222.76 | 223.98 | 223.98 | 1,917,554 |
Dec 2, 2024 | 223.00 | 223.64 | 220.04 | 222.36 | 222.36 | 2,112,736 |
Nov 29, 2024 | 214.00 | 226.00 | 211.87 | 224.13 | 224.13 | 8,323,324 |
Nov 28, 2024 | 205.40 | 215.00 | 203.75 | 213.86 | 213.86 | 3,414,997 |
Nov 27, 2024 | 201.95 | 205.22 | 200.84 | 204.44 | 204.44 | 1,249,125 |
Nov 26, 2024 | 199.10 | 203.49 | 198.55 | 201.91 | 201.91 | 1,307,376 |
Nov 25, 2024 | 197.49 | 200.51 | 195.72 | 199.05 | 199.05 | 1,486,554 |
Nov 22, 2024 | 191.80 | 194.00 | 189.44 | 193.22 | 193.22 | 1,085,889 |
Nov 21, 2024 | 191.05 | 192.90 | 189.10 | 190.39 | 190.39 | 1,041,213 |
Nov 19, 2024 | 192.50 | 195.47 | 191.49 | 193.84 | 193.84 | 951,413 |
Nov 18, 2024 | 196.00 | 196.13 | 189.40 | 190.07 | 190.07 | 1,482,025 |
Nov 14, 2024 | 198.90 | 201.40 | 193.26 | 194.40 | 194.40 | 1,577,063 |
Nov 13, 2024 | 198.90 | 202.07 | 191.80 | 197.97 | 197.97 | 4,186,465 |
Nov 12, 2024 | 200.36 | 203.23 | 194.50 | 195.60 | 195.60 | 827,112 |
Nov 11, 2024 | 205.20 | 205.27 | 197.55 | 198.87 | 198.87 | 1,644,810 |
Nov 8, 2024 | 212.89 | 212.90 | 204.51 | 205.27 | 205.27 | 918,870 |
Nov 7, 2024 | 212.50 | 215.28 | 210.11 | 211.79 | 211.79 | 1,709,021 |
Nov 6, 2024 | 203.60 | 211.24 | 203.60 | 210.41 | 210.41 | 1,314,131 |
Nov 5, 2024 | 200.10 | 205.18 | 199.45 | 202.96 | 202.96 | 1,247,939 |
Nov 4, 2024 | 209.20 | 209.72 | 200.30 | 201.65 | 201.65 | 1,219,768 |
Nov 1, 2024 | 209.90 | 211.72 | 209.00 | 209.72 | 209.72 | 206,176 |
Oct 31, 2024 | 209.80 | 210.25 | 207.05 | 209.01 | 209.01 | 842,132 |
Oct 30, 2024 | 200.55 | 214.90 | 200.50 | 209.13 | 209.13 | 1,812,524 |
Oct 29, 2024 | 197.69 | 202.00 | 196.29 | 201.28 | 201.28 | 963,824 |
Oct 28, 2024 | 194.10 | 197.99 | 192.40 | 196.20 | 196.20 | 1,072,338 |
Oct 25, 2024 | 202.70 | 202.70 | 192.00 | 193.55 | 193.55 | 1,417,780 |
Oct 24, 2024 | 203.60 | 205.45 | 201.01 | 201.45 | 201.45 | 967,136 |
Oct 23, 2024 | 209.99 | 209.99 | 198.29 | 203.28 | 203.28 | 1,743,591 |
Oct 22, 2024 | 210.01 | 210.49 | 204.75 | 207.74 | 207.74 | 1,463,963 |
Oct 21, 2024 | 212.00 | 212.50 | 206.23 | 210.70 | 210.70 | 1,252,305 |
Oct 18, 2024 | 212.15 | 212.40 | 207.01 | 211.67 | 211.67 | 880,128 |
Oct 17, 2024 | 217.15 | 217.89 | 211.45 | 212.33 | 212.33 | 900,986 |
Oct 16, 2024 | 213.29 | 217.39 | 212.24 | 217.02 | 217.02 | 1,146,021 |
Oct 15, 2024 | 216.00 | 216.98 | 212.41 | 212.98 | 212.98 | 851,625 |
Oct 14, 2024 | 217.50 | 220.89 | 214.01 | 215.21 | 215.21 | 2,311,144 |
Oct 11, 2024 | 214.01 | 215.79 | 212.40 | 213.59 | 213.59 | 662,270 |
Oct 10, 2024 | 214.32 | 221.50 | 212.90 | 214.23 | 214.23 | 2,989,817 |
Oct 9, 2024 | 209.98 | 215.65 | 209.65 | 212.16 | 212.16 | 914,027 |
Oct 8, 2024 | 207.20 | 210.00 | 204.03 | 209.18 | 209.18 | 1,123,182 |
Oct 7, 2024 | 215.00 | 215.50 | 201.91 | 207.27 | 207.27 | 2,588,930 |
Oct 4, 2024 | 218.79 | 218.99 | 211.10 | 213.72 | 213.72 | 1,822,726 |
Oct 3, 2024 | 220.00 | 222.00 | 217.10 | 217.85 | 217.85 | 1,101,925 |
Oct 1, 2024 | 219.16 | 224.95 | 218.21 | 223.82 | 223.82 | 2,879,380 |
Sep 30, 2024 | 218.71 | 220.50 | 217.00 | 218.23 | 218.23 | 1,063,737 |
Sep 27, 2024 | 219.08 | 223.20 | 218.01 | 218.71 | 218.71 | 1,473,754 |
Sep 26, 2024 | 221.00 | 221.88 | 218.11 | 218.62 | 218.62 | 729,518 |
Sep 25, 2024 | 221.48 | 223.36 | 218.81 | 219.51 | 219.51 | 1,017,610 |
Sep 24, 2024 | 221.77 | 224.74 | 220.51 | 221.02 | 221.02 | 1,232,376 |
Sep 23, 2024 | 219.80 | 222.75 | 218.58 | 221.77 | 221.77 | 1,135,633 |
Sep 20, 2024 | 219.55 | 220.14 | 216.67 | 218.74 | 218.74 | 1,162,904 |
Sep 19, 2024 | 227.99 | 228.45 | 215.75 | 217.47 | 217.47 | 2,254,552 |
Sep 18, 2024 | 224.46 | 228.70 | 222.51 | 226.54 | 226.54 | 1,859,701 |
Sep 17, 2024 | 224.50 | 225.39 | 221.00 | 225.03 | 225.03 | 1,328,681 |
Sep 16, 2024 | 223.85 | 224.60 | 221.55 | 223.38 | 223.38 | 809,199 |
Sep 13, 2024 | 221.30 | 224.65 | 220.30 | 222.70 | 222.70 | 1,024,830 |
Sep 12, 2024 | 224.99 | 225.26 | 219.30 | 220.64 | 220.64 | 1,693,131 |
Sep 11, 2024 | 229.00 | 230.10 | 222.00 | 222.62 | 222.62 | 1,292,871 |
Sep 10, 2024 | 227.25 | 230.34 | 226.50 | 228.98 | 228.98 | 1,045,156 |
Sep 9, 2024 | 4 Dividend | |||||
Sep 9, 2024 | 229.10 | 230.80 | 223.63 | 226.07 | 226.07 | 1,524,803 |
Sep 6, 2024 | 239.00 | 239.89 | 230.02 | 232.03 | 228.03 | 2,041,783 |
Sep 5, 2024 | 238.55 | 244.25 | 237.51 | 238.93 | 234.81 | 2,661,026 |
Sep 4, 2024 | 237.20 | 240.00 | 235.21 | 237.28 | 233.19 | 1,611,202 |
Sep 3, 2024 | 239.50 | 243.40 | 238.02 | 239.41 | 235.28 | 2,913,208 |
Sep 2, 2024 | 231.51 | 240.89 | 230.34 | 239.16 | 235.04 | 5,986,203 |
Aug 30, 2024 | 233.60 | 237.90 | 229.16 | 230.08 | 226.11 | 2,313,801 |
Aug 29, 2024 | 235.51 | 235.82 | 230.30 | 232.42 | 228.41 | 1,337,255 |
Aug 28, 2024 | 238.75 | 238.80 | 235.00 | 235.22 | 231.17 | 1,558,373 |
Aug 27, 2024 | 236.30 | 242.45 | 235.60 | 237.69 | 233.59 | 2,976,764 |
Aug 26, 2024 | 239.35 | 239.35 | 234.22 | 236.00 | 231.93 | 1,845,705 |
Aug 23, 2024 | 238.00 | 246.90 | 237.02 | 237.77 | 233.67 | 3,716,555 |
Aug 22, 2024 | 232.51 | 242.75 | 232.51 | 236.93 | 232.85 | 5,321,006 |
Aug 21, 2024 | 228.05 | 233.50 | 227.90 | 231.16 | 227.18 | 1,854,672 |
Aug 20, 2024 | 226.99 | 228.69 | 225.00 | 227.51 | 223.59 | 841,957 |
Aug 19, 2024 | 223.65 | 227.50 | 223.65 | 226.23 | 222.33 | 963,589 |
Aug 16, 2024 | 225.25 | 226.18 | 222.21 | 223.22 | 219.37 | 797,622 |
Aug 14, 2024 | 225.00 | 226.55 | 220.71 | 222.28 | 218.45 | 1,383,904 |
Aug 13, 2024 | 229.08 | 229.79 | 222.05 | 223.40 | 219.55 | 1,813,588 |
Aug 12, 2024 | 231.00 | 231.85 | 226.44 | 228.27 | 224.33 | 1,999,966 |
Aug 9, 2024 | 231.00 | 232.61 | 227.00 | 231.28 | 227.29 | 2,313,961 |
Aug 8, 2024 | 226.98 | 230.79 | 225.40 | 228.09 | 224.16 | 1,877,308 |
Aug 7, 2024 | 224.85 | 229.95 | 223.34 | 226.35 | 222.45 | 1,732,655 |
Aug 6, 2024 | 223.89 | 231.80 | 220.20 | 221.02 | 217.21 | 2,388,695 |
Aug 5, 2024 | 226.96 | 232.51 | 220.09 | 222.34 | 218.51 | 3,148,156 |
Aug 2, 2024 | 237.00 | 240.99 | 235.51 | 236.90 | 232.82 | 1,321,150 |
Aug 1, 2024 | 247.60 | 247.60 | 240.05 | 240.61 | 236.46 | 2,050,521 |
Jul 31, 2024 | 243.85 | 249.40 | 242.40 | 246.12 | 241.88 | 3,888,896 |
Jul 30, 2024 | 239.20 | 244.40 | 237.98 | 242.51 | 238.33 | 3,114,965 |
Jul 29, 2024 | 238.00 | 241.85 | 237.10 | 237.98 | 233.88 | 2,191,537 |
Jul 26, 2024 | 234.85 | 238.42 | 233.60 | 236.02 | 231.95 | 2,059,025 |
Jul 25, 2024 | 235.60 | 236.49 | 231.38 | 233.47 | 229.45 | 1,928,646 |
Jul 24, 2024 | 238.86 | 241.95 | 235.60 | 236.91 | 232.83 | 2,903,640 |
Jul 23, 2024 | 251.00 | 256.00 | 229.00 | 237.47 | 233.38 | 8,847,111 |
Jul 22, 2024 | 241.00 | 256.99 | 236.59 | 247.50 | 243.23 | 8,932,915 |
Jul 19, 2024 | 248.50 | 249.48 | 240.06 | 240.87 | 236.72 | 2,116,343 |
Jul 18, 2024 | 253.00 | 253.70 | 245.10 | 248.11 | 243.83 | 5,226,666 |
Jul 16, 2024 | 255.00 | 260.60 | 250.65 | 251.94 | 247.60 | 3,482,358 |
Jul 15, 2024 | 257.45 | 258.50 | 250.23 | 254.04 | 249.66 | 3,180,028 |
Jul 12, 2024 | 253.85 | 264.40 | 252.01 | 253.55 | 249.18 | 7,669,749 |
Jul 11, 2024 | 252.10 | 255.13 | 249.93 | 252.71 | 248.35 | 3,292,620 |
Jul 10, 2024 | 258.44 | 258.44 | 245.34 | 251.38 | 247.05 | 4,852,854 |
Jul 9, 2024 | 260.90 | 267.00 | 256.18 | 258.45 | 253.99 | 11,558,312 |
Jul 8, 2024 | 244.14 | 258.90 | 243.32 | 257.71 | 253.27 | 12,663,863 |
Jul 5, 2024 | 244.00 | 246.76 | 242.48 | 243.48 | 239.28 | 2,384,599 |
Jul 4, 2024 | 245.25 | 250.00 | 242.50 | 243.76 | 239.56 | 5,070,624 |
Jul 3, 2024 | 243.00 | 247.55 | 241.25 | 244.85 | 240.63 | 3,414,059 |
Jul 2, 2024 | 247.10 | 247.10 | 241.40 | 242.55 | 238.37 | 2,500,241 |
Jul 1, 2024 | 242.95 | 249.90 | 241.92 | 245.74 | 241.50 | 5,410,936 |
Jun 28, 2024 | 242.07 | 245.59 | 240.10 | 242.40 | 238.22 | 4,256,860 |
Jun 27, 2024 | 242.01 | 242.70 | 238.40 | 241.01 | 236.86 | 3,091,047 |
Jun 26, 2024 | 239.00 | 246.70 | 237.40 | 242.85 | 238.66 | 6,446,170 |
Jun 25, 2024 | 244.20 | 245.79 | 237.00 | 238.04 | 233.94 | 5,718,286 |
Jun 24, 2024 | 245.00 | 248.12 | 238.29 | 242.98 | 238.79 | 9,906,732 |
Jun 21, 2024 | 264.42 | 265.93 | 250.00 | 251.62 | 247.28 | 16,067,036 |
Jun 20, 2024 | 241.30 | 274.70 | 237.38 | 262.66 | 258.13 | 76,683,475 |
Jun 19, 2024 | 241.00 | 250.25 | 238.16 | 239.82 | 235.69 | 20,781,808 |
Jun 18, 2024 | 224.31 | 234.88 | 223.49 | 233.95 | 229.92 | 8,992,813 |
Jun 14, 2024 | 225.00 | 226.80 | 222.30 | 224.31 | 220.44 | 1,786,874 |
Jun 13, 2024 | 224.00 | 228.14 | 221.62 | 223.99 | 220.13 | 3,450,314 |
Related Tickers
RCF.NS Rashtriya Chemicals and Fertilizers Limited
157.91
-0.98%
MANGCHEFER.BO Mangalore Chemicals & Fertilizers Limited
274.95
+0.04%
MANGCHEFER.NS Mangalore Chemicals & Fertilizers Limited
274.80
+0.20%
SUMICHEM.NS Sumitomo Chemical India Limited
494.15
-0.55%
NFL.NS National Fertilizers Limited
101.80
-1.64%
KSCL.NS Kaveri Seed Company Limited
1,320.00
-2.88%
CHAMBLFERT.NS Chambal Fertilisers and Chemicals Limited
549.05
+0.84%
COROMANDEL.NS Coromandel International Limited
2,298.30
-0.38%
RAMAPHO.BO Rama Phosphates Limited
128.00
+2.65%
BASANTGL.BO Basant Agro Tech (India) Limited
16.70
+6.85%