Skip to main content
Gujarat State Fertilizers & Chemicals Limited (BOM:500690)
India flag India · Delayed Price · Currency is INR
150.55
-6.80 (-4.32%)
At close: Mar 9, 2026

BOM:500690 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026157.05160.55157.00157.35157.350.03%32,919
Mar 5, 2026158.75162.05154.55157.30157.30-0.79%70,138
Mar 4, 2026164.80164.80158.00158.55158.55-3.82%49,125
Mar 2, 2026165.30167.05162.80164.85164.85-2.43%56,355
Feb 27, 2026171.10171.55168.10168.95168.95-1.37%39,857
Feb 26, 2026171.70172.65171.00171.30171.30-0.20%11,611
Feb 25, 2026172.40174.45171.00171.65171.650.32%25,538
Feb 24, 2026171.85172.10169.90171.10171.10-0.87%19,735
Feb 23, 2026172.65174.30171.45172.60172.600.32%24,770
Feb 20, 2026174.25174.30171.40172.05172.05-1.01%31,535
Feb 19, 2026174.20175.55173.50173.80173.80-0.23%12,630
Feb 18, 2026173.00176.55173.00174.20174.20-0.77%23,673
Feb 17, 2026173.15176.25172.60175.55175.550.77%26,258
Feb 16, 2026173.10175.80172.40174.20174.200.06%48,800
Feb 13, 2026176.95176.95173.55174.10174.10-1.97%29,036
Feb 12, 2026179.05181.00176.50177.60177.60-1.96%30,371
Feb 11, 2026184.00184.00180.00181.15181.15-0.58%24,144
Feb 10, 2026183.95186.05181.60182.20182.200.25%44,491
Feb 9, 2026177.10183.00177.10181.75181.752.71%31,164
Feb 6, 2026178.00178.00175.40176.95176.95-0.59%21,439
Feb 5, 2026180.95181.10177.45178.00178.00-1.41%15,266
Feb 4, 2026178.70181.00177.90180.55180.551.04%29,605
Feb 3, 2026181.85182.00176.65178.70178.701.05%37,946
Feb 2, 2026177.55178.90173.50176.85176.85-0.37%26,925
Feb 1, 2026185.60186.30174.30177.50177.50-3.72%87,415
Jan 30, 2026179.50186.25176.35184.35184.352.59%130,476
Jan 29, 2026179.40180.00176.85179.70179.700.20%24,762
Jan 28, 2026176.55179.95174.30179.35179.353.16%50,473
Jan 27, 2026169.05175.00169.05173.85173.850.12%36,204
Jan 23, 2026174.40176.90172.00173.65173.65-0.37%27,693
Jan 22, 2026169.80174.55169.80174.30174.303.84%28,683
Jan 21, 2026167.45170.25166.00167.85167.85-0.21%42,838
Jan 20, 2026170.10172.25167.40168.20168.20-1.58%40,858
Jan 19, 2026173.90173.90170.45170.90170.90-1.78%27,893
Jan 16, 2026182.20182.20173.20174.00174.00-0.57%32,896
Jan 14, 2026172.05176.75172.05175.00175.000.89%27,472
Jan 13, 2026174.20176.10172.50173.45173.45-0.29%26,256
Jan 12, 2026176.95176.95171.90173.95173.95-1.81%48,536
Jan 9, 2026180.10180.55177.00177.15177.15-2.45%62,373
Jan 8, 2026185.55186.55180.00181.60181.60-1.81%75,883
Jan 7, 2026180.55185.35180.55184.95184.951.45%57,324
Jan 6, 2026182.75183.45181.30182.30182.30-0.46%29,658
Jan 5, 2026184.05185.75182.10183.15183.15-0.35%24,770
Jan 2, 2026181.35184.45181.35183.80183.800.99%49,921
Jan 1, 2026183.25183.50181.25182.00182.00-0.27%15,029
Dec 31, 2025181.05183.50181.05182.50182.500.77%38,682
Dec 30, 2025179.80182.35178.55181.10181.100.78%55,342
Dec 29, 2025179.50182.90178.35179.70179.700.98%55,496
Dec 26, 2025175.80179.20175.80177.95177.950.39%33,731
Dec 24, 2025178.60179.40177.00177.25177.25-0.73%24,024
Dec 23, 2025175.50180.00175.50178.55178.551.54%68,642
Dec 22, 2025173.30176.10173.30175.85175.851.30%19,488
Dec 19, 2025169.85174.25169.85173.60173.602.33%33,734
Dec 18, 2025171.45172.00169.20169.65169.65-1.14%29,639
Dec 17, 2025172.45172.80171.05171.60171.60-0.52%21,642
Dec 16, 2025173.45176.30171.40172.50172.50-0.20%33,118
Dec 15, 2025172.00174.05171.95172.85172.850.41%21,454
Dec 12, 2025173.50174.30171.90172.15172.150.06%68,999
Dec 11, 2025171.95172.65170.50172.05172.050.41%47,237
Dec 10, 2025172.05175.90170.75171.35171.35-0.52%26,584
Dec 9, 2025171.05173.30166.15172.25172.250.70%138,218
Dec 8, 2025178.00179.10170.60171.05171.05-4.47%42,179
Dec 5, 2025180.00180.45177.80179.05179.05-0.50%45,863
Dec 4, 2025181.35183.35179.80179.95179.95-0.69%54,155
Dec 3, 2025183.55184.15180.00181.20181.20-1.49%44,433
Dec 2, 2025185.80185.80183.00183.95183.95-0.78%46,114
Dec 1, 2025186.00187.80184.95185.40185.400.05%85,256
Nov 28, 2025185.00187.05183.60185.30185.300.16%54,605
Nov 27, 2025185.25186.80184.30185.00185.00-0.11%60,584
Nov 26, 2025183.95185.60183.65185.20185.200.71%86,974
Nov 25, 2025182.70184.55182.70183.90183.900.27%70,337
Nov 24, 2025188.30188.65182.60183.40183.40-2.42%72,278
Nov 21, 2025189.65190.30187.50187.95187.95-1.67%72,214
Nov 20, 2025192.65193.70190.50191.15191.15-0.75%49,825
Nov 19, 2025193.65193.65191.75192.60192.60-0.57%61,775
Nov 18, 2025196.65196.65193.30193.70193.70-1.40%29,384
Nov 17, 2025192.50199.30192.50196.45196.452.13%114,422
Nov 14, 2025194.90194.90190.50192.35192.35-0.77%70,349
Nov 13, 2025196.75198.80192.90193.85193.85-1.30%137,027
Nov 12, 2025189.05198.00189.05196.40196.406.71%413,157
Nov 11, 2025185.25188.00182.50184.05184.05-0.86%82,254
Nov 10, 2025185.95188.60185.00185.65185.65-0.67%50,794
Nov 7, 2025187.15187.95185.65186.90186.90-0.11%67,697
Nov 6, 2025191.25192.00186.05187.10187.10-2.32%72,657
Nov 4, 2025192.05194.05191.35191.55191.55-0.93%24,790
Nov 3, 2025191.35194.45190.90193.35193.351.36%26,969
Oct 31, 2025192.80193.85190.50190.75190.75-1.24%72,542
Oct 30, 2025193.65194.90192.40193.15193.15-0.69%25,489
Oct 29, 2025194.30195.45193.50194.50194.500.70%26,458
Oct 28, 2025191.60195.20191.60193.15193.150.84%121,143
Oct 27, 2025191.75193.25191.30191.55191.55-0.08%37,888
Oct 24, 2025192.95193.70191.25191.70191.70-0.44%19,499
Oct 23, 2025193.20194.20192.05192.55192.550.16%67,358
Oct 21, 2025192.25192.75191.35192.25192.250.52%9,305
Oct 20, 2025189.65191.50189.65191.25191.250.71%34,427
Oct 17, 2025192.35192.50189.15189.90189.90-1.33%39,802
Oct 16, 2025190.30195.10190.30192.45192.450.84%61,196
Oct 15, 2025191.45191.45188.75190.85190.851.11%26,279
Oct 14, 2025191.25192.45188.05188.75188.75-1.26%69,732
Oct 13, 2025193.70194.00189.95191.15191.15-1.47%107,930