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 Adj Close Volume
Jun 13, 2025200.01205.75200.01203.44203.44992,004
Jun 12, 2025212.50214.80206.25207.18207.181,320,987
Jun 11, 2025211.00215.00209.50211.48211.481,730,616
Jun 10, 2025212.50213.01209.49210.14210.141,039,845
Jun 9, 2025210.00213.79209.30211.80211.801,109,673
Jun 6, 2025213.37214.00209.05209.59209.591,278,654
Jun 5, 2025213.45217.26210.26211.72211.722,864,872
Jun 4, 2025211.70214.99209.44212.19212.196,308,087
Jun 3, 2025201.00211.99200.37208.42208.427,556,552
Jun 2, 2025200.00202.49198.00200.18200.18541,350
May 30, 2025203.37204.78199.10199.93199.93815,794
May 29, 2025205.00207.50202.81203.37203.37851,064
May 28, 2025205.00206.32203.40204.02204.02677,569
May 27, 2025203.00205.90201.80204.47204.471,457,143
May 26, 2025203.00206.40201.98203.32203.321,521,558
May 23, 2025200.96203.90199.10201.29201.29648,052
May 22, 2025199.55202.65197.58200.15200.15886,703
May 21, 2025205.00205.50198.10200.21200.212,287,110
May 20, 2025207.00209.05203.72205.49205.491,465,999
May 19, 2025205.23208.95204.10206.19206.191,463,457
May 16, 2025203.90206.00201.72205.23205.231,274,219
May 15, 2025202.25207.20201.38202.81202.812,180,141
May 14, 2025196.45203.00196.05201.36201.361,718,618
May 13, 2025195.69196.95193.37195.92195.92656,619
May 12, 2025188.30195.75188.30195.19195.191,323,139
May 9, 2025182.00184.90179.66184.08184.08891,267
May 8, 2025191.00196.29185.25186.89186.891,448,188
May 7, 2025184.00190.86184.00190.32190.32878,052
May 6, 2025190.23192.72186.81188.14188.141,360,179
May 5, 2025187.51190.82185.89190.22190.22864,750
May 2, 2025186.60190.34184.75186.56186.56569,589
Apr 30, 2025192.90193.26185.30186.11186.11853,887
Apr 29, 2025190.62195.55189.81192.72192.721,354,205
Apr 28, 2025186.95190.89184.48190.07190.07867,231
Apr 25, 2025196.00196.54186.00186.67186.671,406,757
Apr 24, 2025194.00198.19193.38195.55195.551,067,802
Apr 23, 2025196.65197.85191.39194.13194.13770,799
Apr 22, 2025195.99198.30194.51196.06196.06921,199
Apr 21, 2025194.20197.70192.51195.66195.661,677,944
Apr 17, 2025187.00198.00187.00193.04193.044,010,787
Apr 16, 2025187.40188.50185.39186.69186.691,053,894
Apr 15, 2025178.99186.50177.80185.94185.941,598,537
Apr 11, 2025174.65178.90173.50175.62175.621,658,718
Apr 9, 2025174.96175.85171.70172.44172.44691,283
Apr 8, 2025174.00176.10171.73174.96174.96737,842
Apr 7, 2025161.05172.00160.59170.30170.301,302,203
Apr 4, 2025185.53185.94177.84178.82178.821,159,708
Apr 3, 2025180.00186.55180.00186.10186.101,476,315
Apr 2, 2025181.90183.15177.10182.23182.23747,131
Apr 1, 2025178.00182.80177.31181.33181.33889,406
Mar 28, 2025183.63185.45176.45177.28177.281,857,395
Mar 27, 2025178.99184.85177.31181.77181.774,231,742
Mar 26, 2025182.00182.82176.01176.57176.571,337,259
Mar 25, 2025185.00185.80180.00181.46181.461,474,917
Mar 24, 2025183.99185.49181.80183.74183.741,248,364
Mar 21, 2025179.95183.85178.72181.14181.141,598,362
Mar 20, 2025179.70181.80176.78178.28178.281,113,411
Mar 19, 2025174.50178.30173.55177.04177.041,394,913
Mar 18, 2025168.36168.36168.36168.36168.36-
Mar 17, 2025173.00174.10167.50168.36168.361,385,906
Mar 13, 2025173.00174.45171.48171.85171.851,034,762
Mar 12, 2025172.00176.45170.70171.40171.401,012,388
Mar 11, 2025174.00176.00170.95171.96171.961,972,731
Mar 10, 2025179.94180.36173.51177.52177.521,851,389
Mar 7, 2025177.00181.24176.30178.53178.531,215,531
Mar 6, 2025176.12178.73174.34175.85175.851,597,449
Mar 5, 2025169.90174.67169.11174.12174.121,316,023
Mar 4, 2025165.00170.99162.82168.83168.831,546,634
Mar 3, 2025169.97170.53158.30167.22167.221,859,272
Feb 28, 2025178.75178.96165.00167.53167.533,294,880
Feb 27, 2025186.65187.49178.15179.51179.511,063,837
Feb 25, 2025188.63190.73184.52185.58185.58689,265
Feb 24, 2025188.00188.87184.50188.14188.14770,982
Feb 21, 2025191.70194.74188.50189.04189.04673,949
Feb 20, 2025190.00192.80188.66191.00191.00547,417
Feb 19, 2025187.24192.35185.69189.37189.37864,847
Feb 18, 2025195.55195.55186.05187.01187.011,058,891
Feb 17, 2025195.21196.00189.28192.97192.971,537,138
Feb 14, 2025200.00200.59190.38198.15198.151,648,055
Feb 13, 2025196.03199.85194.54198.48198.481,127,947
Feb 12, 2025194.70196.84186.00196.03196.031,495,456
Feb 11, 2025202.89202.89192.50194.68194.682,489,968
Feb 10, 2025210.00210.73202.00205.15205.15894,274
Feb 7, 2025209.98211.07205.55209.70209.70923,184
Feb 6, 2025207.40211.50206.49209.98209.981,193,585
Feb 5, 2025208.04209.80206.56207.42207.42618,476
Feb 4, 2025204.49208.90203.99207.63207.63930,972
Feb 3, 2025207.50207.50201.25203.97203.97770,606
Feb 1, 2025205.60211.99205.01209.83209.832,667,125
Jan 31, 2025203.25206.41201.63205.08205.08971,850
Jan 30, 2025202.70207.00201.50202.77202.77856,029
Jan 29, 2025196.70202.09195.82201.20201.201,123,772
Jan 28, 2025198.45199.70191.53195.56195.561,421,491
Jan 27, 2025201.00201.00192.39196.92196.921,543,613
Jan 24, 2025212.04212.85202.02202.63202.63957,537
Jan 23, 2025207.15214.43205.86210.89210.891,693,451
Jan 22, 2025207.00210.85202.35208.29208.292,974,061
Jan 21, 2025211.70214.95205.90206.74206.741,431,004
Jan 20, 2025207.15213.75205.42211.28211.282,121,533
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 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

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%