NSE - Delayed Quote INR

Gujarat State Fertilizers & Chemicals Limited (GSFC.NS)

Compare
211.28
+2.42
+(1.16%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025207.15213.75205.42211.28211.282,119,525
Jan 17, 2025194.90212.70193.20208.86208.8613,143,585
Jan 16, 2025192.10196.67192.10194.55194.55842,926
Jan 15, 2025192.10193.86190.11190.81190.81779,602
Jan 14, 2025188.00191.55186.71190.37190.371,059,291
Jan 13, 2025193.99193.99183.60186.53186.532,206,492
Jan 10, 2025203.68203.68194.50195.08195.081,291,681
Jan 9, 2025200.90205.47200.10204.00204.001,794,590
Jan 8, 2025203.65203.70199.50200.57200.57697,734
Jan 7, 2025200.00206.29198.63203.42203.421,415,938
Jan 6, 2025205.80205.80197.50199.19199.191,522,047
Jan 3, 2025203.60206.90203.49205.62205.621,205,626
Jan 2, 2025205.50207.27200.94203.34203.341,720,343
Jan 1, 2025197.80205.96197.62204.72204.722,304,961
Dec 31, 2024193.48198.38193.00197.64197.641,203,340
Dec 30, 2024201.29202.65191.50193.02193.022,752,339
Dec 27, 2024203.00204.41200.00200.59200.59673,364
Dec 26, 2024203.82205.54202.20203.12203.12683,142
Dec 24, 2024202.00205.79200.78203.82203.82938,995
Dec 23, 2024206.01206.29200.80201.35201.351,261,919
Dec 20, 2024213.40213.80203.20204.19204.191,951,093
Dec 19, 2024211.95214.33210.31212.45212.451,468,519
Dec 18, 2024222.00222.55215.15215.91215.911,976,732
Dec 17, 2024220.00231.45220.00220.98220.988,527,491
Dec 16, 2024216.05220.80215.21218.41218.411,809,553
Dec 13, 2024217.00217.80213.37215.05215.051,593,545
Dec 12, 2024222.61222.98217.82218.81218.81809,731
Dec 11, 2024221.19223.70220.10222.61222.611,324,786
Dec 10, 2024219.80222.75217.80220.73220.731,460,716
Dec 9, 2024220.51221.94217.80218.85218.851,265,119
Dec 6, 2024223.15224.11219.32220.98220.981,507,708
Dec 5, 2024223.88227.00221.41223.06223.061,428,968
Dec 4, 2024224.15228.90221.71223.07223.071,828,882
Dec 3, 2024223.35226.90222.76223.98223.981,917,554
Dec 2, 2024223.00223.64220.04222.36222.362,112,736
Nov 29, 2024214.00226.00211.87224.13224.138,323,324
Nov 28, 2024205.40215.00203.75213.86213.863,414,997
Nov 27, 2024201.95205.22200.84204.44204.441,249,125
Nov 26, 2024199.10203.49198.55201.91201.911,307,376
Nov 25, 2024197.49200.51195.72199.05199.051,486,554
Nov 22, 2024191.80194.00189.44193.22193.221,085,889
Nov 21, 2024191.05192.90189.10190.39190.391,041,213
Nov 19, 2024192.50195.47191.49193.84193.84951,413
Nov 18, 2024196.00196.13189.40190.07190.071,482,025
Nov 14, 2024198.90201.40193.26194.40194.401,577,063
Nov 13, 2024198.90202.07191.80197.97197.974,186,465
Nov 12, 2024200.36203.23194.50195.60195.60827,112
Nov 11, 2024205.20205.27197.55198.87198.871,644,810
Nov 8, 2024212.89212.90204.51205.27205.27918,870
Nov 7, 2024212.50215.28210.11211.79211.791,709,021
Nov 6, 2024203.60211.24203.60210.41210.411,314,131
Nov 5, 2024200.10205.18199.45202.96202.961,247,939
Nov 4, 2024209.20209.72200.30201.65201.651,219,768
Nov 1, 2024209.90211.72209.00209.72209.72206,176
Oct 31, 2024209.80210.25207.05209.01209.01842,132
Oct 30, 2024200.55214.90200.50209.13209.131,812,524
Oct 29, 2024197.69202.00196.29201.28201.28963,824
Oct 28, 2024194.10197.99192.40196.20196.201,072,338
Oct 25, 2024202.70202.70192.00193.55193.551,417,780
Oct 24, 2024203.60205.45201.01201.45201.45967,136
Oct 23, 2024209.99209.99198.29203.28203.281,743,591
Oct 22, 2024210.01210.49204.75207.74207.741,463,963
Oct 21, 2024212.00212.50206.23210.70210.701,252,305
Oct 18, 2024212.15212.40207.01211.67211.67880,128
Oct 17, 2024217.15217.89211.45212.33212.33900,986
Oct 16, 2024213.29217.39212.24217.02217.021,146,021
Oct 15, 2024216.00216.98212.41212.98212.98851,625
Oct 14, 2024217.50220.89214.01215.21215.212,311,144
Oct 11, 2024214.01215.79212.40213.59213.59662,270
Oct 10, 2024214.32221.50212.90214.23214.232,989,817
Oct 9, 2024209.98215.65209.65212.16212.16914,027
Oct 8, 2024207.20210.00204.03209.18209.181,123,182
Oct 7, 2024215.00215.50201.91207.27207.272,588,930
Oct 4, 2024218.79218.99211.10213.72213.721,822,726
Oct 3, 2024220.00222.00217.10217.85217.851,101,925
Oct 1, 2024219.16224.95218.21223.82223.822,879,380
Sep 30, 2024218.71220.50217.00218.23218.231,063,737
Sep 27, 2024219.08223.20218.01218.71218.711,473,754
Sep 26, 2024221.00221.88218.11218.62218.62729,518
Sep 25, 2024221.48223.36218.81219.51219.511,017,610
Sep 24, 2024221.77224.74220.51221.02221.021,232,376
Sep 23, 2024219.80222.75218.58221.77221.771,135,633
Sep 20, 2024219.55220.14216.67218.74218.741,162,904
Sep 19, 2024227.99228.45215.75217.47217.472,254,552
Sep 18, 2024224.46228.70222.51226.54226.541,859,701
Sep 17, 2024224.50225.39221.00225.03225.031,328,681
Sep 16, 2024223.85224.60221.55223.38223.38809,199
Sep 13, 2024221.30224.65220.30222.70222.701,024,830
Sep 12, 2024224.99225.26219.30220.64220.641,693,131
Sep 11, 2024229.00230.10222.00222.62222.621,292,871
Sep 10, 2024227.25230.34226.50228.98228.981,045,156
Sep 9, 2024 4.00 Dividend
Sep 9, 2024229.10230.80223.63226.07226.071,524,803
Sep 6, 2024239.00239.89230.02232.03228.032,041,783
Sep 5, 2024238.55244.25237.51238.93234.812,661,026
Sep 4, 2024237.20240.00235.21237.28233.191,611,202
Sep 3, 2024239.50243.40238.02239.41235.282,913,208
Sep 2, 2024231.51240.89230.34239.16235.045,986,203
Aug 30, 2024233.60237.90229.16230.08226.112,313,801
Aug 29, 2024235.51235.82230.30232.42228.411,337,255
Aug 28, 2024238.75238.80235.00235.22231.171,558,373
Aug 27, 2024236.30242.45235.60237.69233.592,976,764
Aug 26, 2024239.35239.35234.22236.00231.931,845,705
Aug 23, 2024238.00246.90237.02237.77233.673,716,555
Aug 22, 2024232.51242.75232.51236.93232.855,321,006
Aug 21, 2024228.05233.50227.90231.16227.181,854,672
Aug 20, 2024226.99228.69225.00227.51223.59841,957
Aug 19, 2024223.65227.50223.65226.23222.33963,589
Aug 16, 2024225.25226.18222.21223.22219.37797,622
Aug 14, 2024225.00226.55220.71222.28218.451,383,904
Aug 13, 2024229.08229.79222.05223.40219.551,813,588
Aug 12, 2024231.00231.85226.44228.27224.331,999,966
Aug 9, 2024231.00232.61227.00231.28227.292,313,961
Aug 8, 2024226.98230.79225.40228.09224.161,877,308
Aug 7, 2024224.85229.95223.34226.35222.451,732,655
Aug 6, 2024223.89231.80220.20221.02217.212,388,695
Aug 5, 2024226.96232.51220.09222.34218.513,148,156
Aug 2, 2024237.00240.99235.51236.90232.821,321,150
Aug 1, 2024247.60247.60240.05240.61236.462,050,521
Jul 31, 2024243.85249.40242.40246.12241.883,888,896
Jul 30, 2024239.20244.40237.98242.51238.333,114,965
Jul 29, 2024238.00241.85237.10237.98233.882,191,537
Jul 26, 2024234.85238.42233.60236.02231.952,059,025
Jul 25, 2024235.60236.49231.38233.47229.451,928,646
Jul 24, 2024238.86241.95235.60236.91232.832,903,640
Jul 23, 2024251.00256.00229.00237.47233.388,847,111
Jul 22, 2024241.00256.99236.59247.50243.238,932,915
Jul 19, 2024248.50249.48240.06240.87236.722,116,343
Jul 18, 2024253.00253.70245.10248.11243.835,226,666
Jul 16, 2024255.00260.60250.65251.94247.603,482,358
Jul 15, 2024257.45258.50250.23254.04249.663,180,028
Jul 12, 2024253.85264.40252.01253.55249.187,669,749
Jul 11, 2024252.10255.13249.93252.71248.353,292,620
Jul 10, 2024258.44258.44245.34251.38247.054,852,854
Jul 9, 2024260.90267.00256.18258.45253.9911,558,312
Jul 8, 2024244.14258.90243.32257.71253.2712,663,863
Jul 5, 2024244.00246.76242.48243.48239.282,384,599
Jul 4, 2024245.25250.00242.50243.76239.565,070,624
Jul 3, 2024243.00247.55241.25244.85240.633,414,059
Jul 2, 2024247.10247.10241.40242.55238.372,500,241
Jul 1, 2024242.95249.90241.92245.74241.505,410,936
Jun 28, 2024242.07245.59240.10242.40238.224,256,860
Jun 27, 2024242.01242.70238.40241.01236.863,091,047
Jun 26, 2024239.00246.70237.40242.85238.666,446,170
Jun 25, 2024244.20245.79237.00238.04233.945,718,286
Jun 24, 2024245.00248.12238.29242.98238.799,906,732
Jun 21, 2024264.42265.93250.00251.62247.2816,067,036
Jun 20, 2024241.30274.70237.38262.66258.1376,683,475
Jun 19, 2024241.00250.25238.16239.82235.6920,781,808
Jun 18, 2024224.31234.88223.49233.95229.928,992,813
Jun 14, 2024225.00226.80222.30224.31220.441,786,874
Jun 13, 2024224.00228.14221.62223.99220.133,450,314
Jun 12, 2024223.00227.50222.24223.26219.412,893,545
Jun 11, 2024223.65224.84218.20221.60217.783,898,096
Jun 10, 2024210.45224.35210.45222.36218.537,930,142
Jun 7, 2024209.90211.20207.10209.75206.132,072,845
Jun 6, 2024198.00211.30197.00207.85204.273,550,389
Jun 5, 2024199.85200.60193.00194.90191.545,429,661
Jun 4, 2024218.50218.50187.80198.95195.524,180,709
Jun 3, 2024222.00223.00217.10219.05215.272,263,433
May 31, 2024214.50215.40209.45210.55206.921,905,438
May 30, 2024218.00218.00212.10213.65209.971,516,572
May 29, 2024219.40221.40217.60218.00214.241,408,745
May 28, 2024224.95225.30218.60219.40215.621,414,971
May 27, 2024225.60229.05221.70223.30219.452,234,130
May 24, 2024222.45230.80220.35224.60220.734,813,002
May 23, 2024224.00226.50221.00222.25218.422,168,983
May 22, 2024220.00227.00220.00221.55217.738,668,647
May 21, 2024240.45245.00235.00241.25237.092,792,677
May 17, 2024231.00238.50230.20236.85232.772,218,039
May 16, 2024235.00235.15230.00230.95226.971,287,443
May 15, 2024228.50234.95228.50233.85229.822,428,253
May 14, 2024222.80229.50221.40227.65223.731,724,182
May 13, 2024223.00223.90216.65221.35217.531,445,154
May 10, 2024217.65225.45214.10222.90219.061,872,666
May 9, 2024229.50230.95216.10217.70213.952,198,963
May 8, 2024226.00231.50224.10228.60224.661,628,105
May 7, 2024236.15237.70225.80227.10223.182,739,974
May 6, 2024243.70243.75232.75238.30234.194,427,378
May 3, 2024248.00248.30240.75242.00237.831,885,460
May 2, 2024246.70247.85242.70246.80242.552,429,476
Apr 30, 2024250.50250.50245.55246.70242.452,528,820
Apr 29, 2024251.00252.40247.30249.90245.592,506,424
Apr 26, 2024251.45254.40246.05249.95245.644,237,168
Apr 25, 2024249.50254.65248.00249.95245.643,490,741
Apr 24, 2024240.15252.90240.00249.50245.2011,794,653
Apr 23, 2024242.00244.40237.50238.30234.193,739,845
Apr 22, 2024226.90241.40225.75240.00235.867,179,929
Apr 19, 2024222.00224.50216.00222.65218.812,093,619
Apr 18, 2024227.50228.90222.60223.70219.841,631,502
Apr 16, 2024224.35229.70223.65226.65222.741,813,671
Apr 15, 2024231.85231.85219.45226.05222.153,825,704
Apr 12, 2024240.15240.45234.15235.15231.102,629,350
Apr 10, 2024236.00241.80235.55240.15236.015,015,705
Apr 9, 2024237.30241.50232.05234.80230.753,374,799
Apr 8, 2024242.70243.40235.05237.30233.213,278,088
Apr 5, 2024236.40242.80235.00241.65237.486,101,189
Apr 4, 2024238.20242.25232.60236.55232.477,086,050
Apr 3, 2024220.80238.20219.30236.70232.6214,539,244
Apr 2, 2024214.25224.00213.05220.95217.148,011,638
Apr 1, 2024198.05214.30198.05213.50209.826,796,460
Mar 28, 2024199.80202.25195.00195.65192.283,550,527
Mar 27, 2024198.00203.90196.00197.15193.754,516,394
Mar 26, 2024200.90201.90196.55197.20193.802,739,106
Mar 22, 2024200.30204.10200.00200.45196.992,535,584
Mar 21, 2024196.60201.90196.60200.00196.553,068,208
Mar 20, 2024200.00202.60192.65193.85190.513,935,240
Mar 19, 2024203.95205.75198.00199.25195.822,945,833
Mar 18, 2024209.30211.90202.60203.50199.992,568,700
Mar 15, 2024196.70213.90190.85208.65205.056,104,596
Mar 14, 2024190.00199.40188.00197.00193.604,602,154
Mar 13, 2024205.00206.60187.50189.35186.095,431,711
Mar 12, 2024208.90209.05202.50203.35199.844,059,707
Mar 11, 2024217.00217.55206.95207.70204.123,747,181
Mar 7, 2024213.90221.00213.65216.50212.773,393,755
Mar 6, 2024217.40218.20210.45212.45208.793,256,794
Mar 5, 2024220.65221.85217.00217.50213.751,820,091
Mar 4, 2024227.00227.05220.05220.80216.992,335,346
Mar 1, 2024220.70223.30219.15219.85216.062,657,309
Feb 29, 2024219.10222.25215.60217.30213.554,704,712
Feb 28, 2024223.50225.50217.10218.90215.132,550,399
Feb 27, 2024223.70227.35221.70222.75218.913,575,833
Feb 26, 2024234.60234.65222.40223.40219.554,214,252
Feb 23, 2024232.25236.55228.20231.10227.123,855,383
Feb 22, 2024228.80232.75222.20230.25226.283,212,041
Feb 21, 2024238.05239.70226.20227.15223.234,863,297
Feb 20, 2024240.10245.65236.55237.25233.163,100,942
Feb 19, 2024243.00244.90239.05240.05235.912,996,654
Feb 16, 2024244.00248.15241.15242.10237.933,537,955
Feb 15, 2024240.00245.05237.55241.30237.145,149,593
Feb 14, 2024230.00238.25226.60237.15233.063,327,948
Feb 13, 2024227.30237.50222.00233.90229.875,954,377
Feb 12, 2024257.65257.85227.45230.80226.826,458,873
Feb 9, 2024259.75261.70249.45254.70250.315,754,044
Feb 8, 2024268.75271.50254.90257.15252.728,758,243
Feb 7, 2024268.00273.30266.00268.40263.7710,233,010
Feb 6, 2024285.00288.00280.25285.00280.097,572,407
Feb 5, 2024287.25291.20269.30273.30268.596,795,058
Feb 2, 2024292.80294.75283.00284.55279.646,574,543
Feb 1, 2024301.15302.90287.00288.70283.725,413,205
Jan 31, 2024302.95303.60295.70299.40294.244,825,263
Jan 30, 2024312.45312.45300.55301.40296.204,506,059
Jan 29, 2024310.00317.70308.30310.00304.664,941,608
Jan 25, 2024299.60309.70292.50307.10301.819,492,090
Jan 24, 2024293.80301.30283.60298.25293.117,477,547
Jan 23, 2024320.40322.25288.35290.95285.9311,454,779

Related Tickers

RCF.NS Rashtriya Chemicals and Fertilizers Limited
170.43
+0.42%
 
NFL.NS National Fertilizers Limited
110.00
-0.39%
 
CHAMBLFERT.NS Chambal Fertilisers and Chemicals Limited
497.90
-0.59%
 
FACT.NS The Fertilisers and Chemicals Travancore Limited
947.10
-0.42%
 
MADRASFERT.NS Madras Fertilizers Limited
96.42
+0.15%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
75.86
+0.17%
 
MOL.NS Meghmani Organics Limited
81.11
-0.18%
 
ASTEC.NS Astec LifeSciences Limited
1,020.40
+0.34%
 
INSECTICID.NS Insecticides (India) Limited
620.15
-0.70%
 
HERANBA.NS Heranba Industries Limited
389.35
+0.67%