Gujarat State Fertilizers & Chemicals Limited (BOM:500690)
India
· Delayed Price · Currency is INR 173.55
-1.35 (-0.77%)
At close: Apr 28, 2026
BOM:500690 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 175.00 | 176.70 | 173.00 | 173.55 | 173.55 | -0.77% | 44,240 |
| Apr 27, 2026 | 172.95 | 175.50 | 172.90 | 174.90 | 174.90 | 1.48% | 80,199 |
| Apr 24, 2026 | 174.65 | 175.30 | 170.45 | 172.35 | 172.35 | -1.06% | 79,593 |
| Apr 23, 2026 | 173.70 | 176.70 | 173.70 | 174.20 | 174.20 | -0.66% | 102,283 |
| Apr 22, 2026 | 174.55 | 176.20 | 173.90 | 175.35 | 175.35 | 0.46% | 25,170 |
| Apr 21, 2026 | 171.50 | 175.20 | 171.50 | 174.55 | 174.55 | 1.81% | 43,437 |
| Apr 20, 2026 | 173.75 | 174.80 | 171.00 | 171.45 | 171.45 | -1.52% | 47,417 |
| Apr 17, 2026 | 170.25 | 175.90 | 170.25 | 174.10 | 174.10 | 1.63% | 81,553 |
| Apr 16, 2026 | 170.00 | 172.00 | 168.15 | 171.30 | 171.30 | 1.48% | 55,907 |
| Apr 15, 2026 | 168.05 | 171.40 | 168.05 | 168.80 | 168.80 | 0.75% | 59,452 |
| Apr 13, 2026 | 160.05 | 169.25 | 158.50 | 167.55 | 167.55 | 2.35% | 114,184 |
| Apr 10, 2026 | 161.95 | 165.60 | 161.95 | 163.70 | 163.70 | 1.08% | 44,405 |
| Apr 9, 2026 | 163.10 | 165.60 | 160.55 | 161.95 | 161.95 | 0.75% | 112,616 |
| Apr 8, 2026 | 158.90 | 161.45 | 157.25 | 160.75 | 160.75 | 4.62% | 64,470 |
| Apr 7, 2026 | 151.45 | 154.90 | 150.70 | 153.65 | 153.65 | 0.85% | 41,107 |
| Apr 6, 2026 | 152.20 | 153.10 | 149.95 | 152.35 | 152.35 | 0.26% | 62,039 |
| Apr 2, 2026 | 148.00 | 152.40 | 143.40 | 151.95 | 151.95 | 2.43% | 34,506 |
| Apr 1, 2026 | 145.00 | 149.00 | 143.50 | 148.35 | 148.35 | 6.57% | 37,485 |
| Mar 30, 2026 | 143.85 | 146.25 | 138.80 | 139.20 | 139.20 | -3.67% | 131,596 |
| Mar 27, 2026 | 150.25 | 153.00 | 144.10 | 144.50 | 144.50 | -4.46% | 178,835 |
| Mar 25, 2026 | 149.85 | 153.80 | 149.85 | 151.25 | 151.25 | 1.78% | 116,747 |
| Mar 24, 2026 | 150.00 | 151.20 | 145.50 | 148.60 | 148.60 | 1.09% | 81,609 |
| Mar 23, 2026 | 152.95 | 152.95 | 146.60 | 147.00 | 147.00 | -4.61% | 73,111 |
| Mar 20, 2026 | 157.35 | 158.75 | 153.10 | 154.10 | 154.10 | -0.77% | 82,287 |
| Mar 19, 2026 | 160.05 | 160.20 | 155.00 | 155.30 | 155.30 | -3.42% | 45,506 |
| Mar 18, 2026 | 157.00 | 162.35 | 157.00 | 160.80 | 160.80 | 2.75% | 383,212 |
| Mar 17, 2026 | 154.65 | 158.10 | 153.70 | 156.50 | 156.50 | 1.20% | 54,722 |
| Mar 16, 2026 | 158.85 | 158.85 | 150.85 | 154.65 | 154.65 | -0.87% | 64,734 |
| Mar 13, 2026 | 159.05 | 163.60 | 155.00 | 156.00 | 156.00 | -2.16% | 60,117 |
| Mar 12, 2026 | 160.90 | 161.45 | 156.25 | 159.45 | 159.45 | -0.87% | 54,026 |
| Mar 11, 2026 | 163.95 | 165.75 | 160.20 | 160.85 | 160.85 | -1.29% | 64,941 |
| Mar 10, 2026 | 154.20 | 166.70 | 150.40 | 162.95 | 162.95 | 8.24% | 196,406 |
| Mar 9, 2026 | 153.00 | 154.95 | 149.55 | 150.55 | 150.55 | -4.32% | 76,979 |
| Mar 6, 2026 | 157.05 | 160.55 | 157.00 | 157.35 | 157.35 | 0.03% | 32,919 |
| Mar 5, 2026 | 158.75 | 162.05 | 154.55 | 157.30 | 157.30 | -0.79% | 70,138 |
| Mar 4, 2026 | 164.80 | 164.80 | 158.00 | 158.55 | 158.55 | -3.82% | 49,125 |
| Mar 2, 2026 | 165.30 | 167.05 | 162.80 | 164.85 | 164.85 | -2.43% | 56,355 |
| Feb 27, 2026 | 171.10 | 171.55 | 168.10 | 168.95 | 168.95 | -1.37% | 39,857 |
| Feb 26, 2026 | 171.70 | 172.65 | 171.00 | 171.30 | 171.30 | -0.20% | 11,611 |
| Feb 25, 2026 | 172.40 | 174.45 | 171.00 | 171.65 | 171.65 | 0.32% | 25,538 |
| Feb 24, 2026 | 171.85 | 172.10 | 169.90 | 171.10 | 171.10 | -0.87% | 19,735 |
| Feb 23, 2026 | 172.65 | 174.30 | 171.45 | 172.60 | 172.60 | 0.32% | 24,770 |
| Feb 20, 2026 | 174.25 | 174.30 | 171.40 | 172.05 | 172.05 | -1.01% | 31,535 |
| Feb 19, 2026 | 174.20 | 175.55 | 173.50 | 173.80 | 173.80 | -0.23% | 12,630 |
| Feb 18, 2026 | 173.00 | 176.55 | 173.00 | 174.20 | 174.20 | -0.77% | 23,673 |
| Feb 17, 2026 | 173.15 | 176.25 | 172.60 | 175.55 | 175.55 | 0.77% | 26,258 |
| Feb 16, 2026 | 173.10 | 175.80 | 172.40 | 174.20 | 174.20 | 0.06% | 48,800 |
| Feb 13, 2026 | 176.95 | 176.95 | 173.55 | 174.10 | 174.10 | -1.97% | 29,036 |
| Feb 12, 2026 | 179.05 | 181.00 | 176.50 | 177.60 | 177.60 | -1.96% | 30,371 |
| Feb 11, 2026 | 184.00 | 184.00 | 180.00 | 181.15 | 181.15 | -0.58% | 24,144 |
| Feb 10, 2026 | 183.95 | 186.05 | 181.60 | 182.20 | 182.20 | 0.25% | 44,491 |
| Feb 9, 2026 | 177.10 | 183.00 | 177.10 | 181.75 | 181.75 | 2.71% | 31,164 |
| Feb 6, 2026 | 178.00 | 178.00 | 175.40 | 176.95 | 176.95 | -0.59% | 21,439 |
| Feb 5, 2026 | 180.95 | 181.10 | 177.45 | 178.00 | 178.00 | -1.41% | 15,266 |
| Feb 4, 2026 | 178.70 | 181.00 | 177.90 | 180.55 | 180.55 | 1.04% | 29,605 |
| Feb 3, 2026 | 181.85 | 182.00 | 176.65 | 178.70 | 178.70 | 1.05% | 37,946 |
| Feb 2, 2026 | 177.55 | 178.90 | 173.50 | 176.85 | 176.85 | -0.37% | 26,925 |
| Feb 1, 2026 | 185.60 | 186.30 | 174.30 | 177.50 | 177.50 | -3.72% | 87,415 |
| Jan 30, 2026 | 179.50 | 186.25 | 176.35 | 184.35 | 184.35 | 2.59% | 130,476 |
| Jan 29, 2026 | 179.40 | 180.00 | 176.85 | 179.70 | 179.70 | 0.20% | 24,762 |
| Jan 28, 2026 | 176.55 | 179.95 | 174.30 | 179.35 | 179.35 | 3.16% | 50,473 |
| Jan 27, 2026 | 169.05 | 175.00 | 169.05 | 173.85 | 173.85 | 0.12% | 36,204 |
| Jan 23, 2026 | 174.40 | 176.90 | 172.00 | 173.65 | 173.65 | -0.37% | 27,693 |
| Jan 22, 2026 | 169.80 | 174.55 | 169.80 | 174.30 | 174.30 | 3.84% | 28,683 |
| Jan 21, 2026 | 167.45 | 170.25 | 166.00 | 167.85 | 167.85 | -0.21% | 42,838 |
| Jan 20, 2026 | 170.10 | 172.25 | 167.40 | 168.20 | 168.20 | -1.58% | 40,858 |
| Jan 19, 2026 | 173.90 | 173.90 | 170.45 | 170.90 | 170.90 | -1.78% | 27,893 |
| Jan 16, 2026 | 182.20 | 182.20 | 173.20 | 174.00 | 174.00 | -0.57% | 32,896 |
| Jan 14, 2026 | 172.05 | 176.75 | 172.05 | 175.00 | 175.00 | 0.89% | 27,472 |
| Jan 13, 2026 | 174.20 | 176.10 | 172.50 | 173.45 | 173.45 | -0.29% | 26,256 |
| Jan 12, 2026 | 176.95 | 176.95 | 171.90 | 173.95 | 173.95 | -1.81% | 48,536 |
| Jan 9, 2026 | 180.10 | 180.55 | 177.00 | 177.15 | 177.15 | -2.45% | 62,373 |
| Jan 8, 2026 | 185.55 | 186.55 | 180.00 | 181.60 | 181.60 | -1.81% | 75,883 |
| Jan 7, 2026 | 180.55 | 185.35 | 180.55 | 184.95 | 184.95 | 1.45% | 57,324 |
| Jan 6, 2026 | 182.75 | 183.45 | 181.30 | 182.30 | 182.30 | -0.46% | 29,658 |
| Jan 5, 2026 | 184.05 | 185.75 | 182.10 | 183.15 | 183.15 | -0.35% | 24,770 |
| Jan 2, 2026 | 181.35 | 184.45 | 181.35 | 183.80 | 183.80 | 0.99% | 49,921 |
| Jan 1, 2026 | 183.25 | 183.50 | 181.25 | 182.00 | 182.00 | -0.27% | 15,029 |
| Dec 31, 2025 | 181.05 | 183.50 | 181.05 | 182.50 | 182.50 | 0.77% | 38,682 |
| Dec 30, 2025 | 179.80 | 182.35 | 178.55 | 181.10 | 181.10 | 0.78% | 55,342 |
| Dec 29, 2025 | 179.50 | 182.90 | 178.35 | 179.70 | 179.70 | 0.98% | 55,496 |
| Dec 26, 2025 | 175.80 | 179.20 | 175.80 | 177.95 | 177.95 | 0.39% | 33,731 |
| Dec 24, 2025 | 178.60 | 179.40 | 177.00 | 177.25 | 177.25 | -0.73% | 24,024 |
| Dec 23, 2025 | 175.50 | 180.00 | 175.50 | 178.55 | 178.55 | 1.54% | 68,642 |
| Dec 22, 2025 | 173.30 | 176.10 | 173.30 | 175.85 | 175.85 | 1.30% | 19,488 |
| Dec 19, 2025 | 169.85 | 174.25 | 169.85 | 173.60 | 173.60 | 2.33% | 33,734 |
| Dec 18, 2025 | 171.45 | 172.00 | 169.20 | 169.65 | 169.65 | -1.14% | 29,639 |
| Dec 17, 2025 | 172.45 | 172.80 | 171.05 | 171.60 | 171.60 | -0.52% | 21,642 |
| Dec 16, 2025 | 173.45 | 176.30 | 171.40 | 172.50 | 172.50 | -0.20% | 33,118 |
| Dec 15, 2025 | 172.00 | 174.05 | 171.95 | 172.85 | 172.85 | 0.41% | 21,454 |
| Dec 12, 2025 | 173.50 | 174.30 | 171.90 | 172.15 | 172.15 | 0.06% | 68,999 |
| Dec 11, 2025 | 171.95 | 172.65 | 170.50 | 172.05 | 172.05 | 0.41% | 47,237 |
| Dec 10, 2025 | 172.05 | 175.90 | 170.75 | 171.35 | 171.35 | -0.52% | 26,584 |
| Dec 9, 2025 | 171.05 | 173.30 | 166.15 | 172.25 | 172.25 | 0.70% | 138,218 |
| Dec 8, 2025 | 178.00 | 179.10 | 170.60 | 171.05 | 171.05 | -4.47% | 42,179 |
| Dec 5, 2025 | 180.00 | 180.45 | 177.80 | 179.05 | 179.05 | -0.50% | 45,863 |
| Dec 4, 2025 | 181.35 | 183.35 | 179.80 | 179.95 | 179.95 | -0.69% | 54,155 |
| Dec 3, 2025 | 183.55 | 184.15 | 180.00 | 181.20 | 181.20 | -1.49% | 44,433 |
| Dec 2, 2025 | 185.80 | 185.80 | 183.00 | 183.95 | 183.95 | -0.78% | 46,114 |
| Dec 1, 2025 | 186.00 | 187.80 | 184.95 | 185.40 | 185.40 | 0.05% | 85,256 |