Gujarat Narmada Valley Fertilizers & Chemicals Limited (NSE:GNFC)
India
· Delayed Price · Currency is INR 475.20
-0.05 (-0.01%)
Apr 29, 2026, 3:05 PM IST
NSE:GNFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 475.60 | 482.65 | 475.20 | 477.35 | - | 0.44% | 81,011 |
| Apr 28, 2026 | 474.00 | 477.00 | 471.85 | 475.25 | 475.25 | 0.08% | 163,531 |
| Apr 27, 2026 | 471.45 | 478.90 | 470.50 | 474.85 | 474.85 | 1.37% | 135,387 |
| Apr 24, 2026 | 486.00 | 486.00 | 465.90 | 468.45 | 468.45 | -2.80% | 278,008 |
| Apr 23, 2026 | 487.10 | 491.00 | 481.50 | 481.95 | 481.95 | -1.34% | 170,577 |
| Apr 22, 2026 | 484.55 | 490.00 | 483.10 | 488.50 | 488.50 | 1.08% | 232,135 |
| Apr 21, 2026 | 482.20 | 490.10 | 479.10 | 483.30 | 483.30 | 0.43% | 242,833 |
| Apr 20, 2026 | 492.00 | 492.90 | 478.05 | 481.25 | 481.25 | -1.73% | 403,018 |
| Apr 17, 2026 | 465.00 | 496.80 | 464.00 | 489.70 | 489.70 | 5.76% | 1,006,375 |
| Apr 16, 2026 | 457.00 | 466.40 | 451.00 | 463.05 | 463.05 | 2.82% | 352,816 |
| Apr 15, 2026 | 445.25 | 454.40 | 444.10 | 450.35 | 450.35 | 2.42% | 348,446 |
| Apr 13, 2026 | 426.00 | 442.65 | 419.80 | 439.70 | 439.70 | 1.66% | 401,380 |
| Apr 10, 2026 | 428.50 | 436.90 | 427.50 | 432.50 | 432.50 | 0.93% | 210,343 |
| Apr 9, 2026 | 423.00 | 438.15 | 421.85 | 428.50 | 428.50 | 2.19% | 510,786 |
| Apr 8, 2026 | 421.00 | 422.20 | 413.35 | 419.30 | 419.30 | 3.20% | 368,424 |
| Apr 7, 2026 | 405.00 | 409.75 | 400.00 | 406.30 | 406.30 | 0.31% | 167,596 |
| Apr 6, 2026 | 400.25 | 406.50 | 392.20 | 405.05 | 405.05 | 1.59% | 257,630 |
| Apr 2, 2026 | 384.00 | 400.75 | 375.60 | 398.70 | 398.70 | 1.90% | 305,874 |
| Apr 1, 2026 | 372.00 | 392.95 | 371.95 | 391.25 | 391.25 | 6.77% | 310,175 |
| Mar 30, 2026 | 385.00 | 385.50 | 365.00 | 366.45 | 366.45 | -4.94% | 614,525 |
| Mar 27, 2026 | 398.70 | 399.05 | 383.00 | 385.50 | 385.50 | -3.31% | 564,017 |
| Mar 25, 2026 | 393.00 | 403.00 | 391.55 | 398.70 | 398.70 | 1.94% | 319,815 |
| Mar 24, 2026 | 390.70 | 396.00 | 384.35 | 391.10 | 391.10 | 2.00% | 368,363 |
| Mar 23, 2026 | 406.65 | 406.65 | 380.00 | 383.45 | 383.45 | -5.80% | 450,953 |
| Mar 20, 2026 | 411.40 | 418.00 | 405.00 | 407.05 | 407.05 | -0.72% | 281,919 |
| Mar 19, 2026 | 418.00 | 419.00 | 409.00 | 410.00 | 410.00 | -2.52% | 147,388 |
| Mar 18, 2026 | 414.00 | 425.20 | 411.70 | 420.60 | 420.60 | 1.99% | 259,537 |
| Mar 17, 2026 | 419.00 | 419.00 | 409.75 | 412.40 | 412.40 | -1.27% | 373,226 |
| Mar 16, 2026 | 426.15 | 426.55 | 412.20 | 417.70 | 417.70 | -1.98% | 222,709 |
| Mar 13, 2026 | 430.00 | 437.70 | 422.35 | 426.15 | 426.15 | -1.58% | 215,478 |
| Mar 12, 2026 | 422.00 | 443.45 | 415.65 | 433.00 | 433.00 | 1.85% | 354,187 |
| Mar 11, 2026 | 435.00 | 441.50 | 422.90 | 425.15 | 425.15 | -2.01% | 262,432 |
| Mar 10, 2026 | 416.60 | 436.90 | 408.25 | 433.85 | 433.85 | 5.99% | 820,771 |
| Mar 9, 2026 | 419.60 | 419.60 | 405.45 | 409.35 | 409.35 | -5.09% | 420,150 |
| Mar 6, 2026 | 430.00 | 435.85 | 428.30 | 431.30 | 431.30 | -0.42% | 142,603 |
| Mar 5, 2026 | 427.05 | 434.80 | 425.30 | 433.10 | 433.10 | 0.97% | 241,946 |
| Mar 4, 2026 | 435.00 | 436.80 | 423.25 | 428.95 | 428.95 | -2.75% | 292,334 |
| Mar 2, 2026 | 436.95 | 450.60 | 436.95 | 441.10 | 441.10 | -3.03% | 205,543 |
| Feb 27, 2026 | 458.20 | 458.30 | 452.55 | 454.90 | 454.90 | -0.51% | 104,202 |
| Feb 26, 2026 | 458.00 | 461.00 | 456.00 | 457.25 | 457.25 | -0.08% | 96,964 |
| Feb 25, 2026 | 459.75 | 462.00 | 456.05 | 457.60 | 457.60 | 0.01% | 121,996 |
| Feb 24, 2026 | 460.15 | 461.20 | 454.75 | 457.55 | 457.55 | -1.08% | 97,216 |
| Feb 23, 2026 | 463.55 | 467.00 | 460.05 | 462.55 | 462.55 | -0.36% | 98,097 |
| Feb 20, 2026 | 460.20 | 467.95 | 457.00 | 464.20 | 464.20 | 0.65% | 100,610 |
| Feb 19, 2026 | 468.65 | 469.20 | 459.05 | 461.20 | 461.20 | -1.41% | 85,431 |
| Feb 18, 2026 | 471.15 | 471.15 | 464.30 | 467.80 | 467.80 | -0.07% | 70,713 |
| Feb 17, 2026 | 460.10 | 469.90 | 458.00 | 468.15 | 468.15 | 1.76% | 107,442 |
| Feb 16, 2026 | 464.00 | 464.95 | 456.55 | 460.05 | 460.05 | -1.48% | 112,958 |
| Feb 13, 2026 | 467.50 | 472.85 | 463.10 | 466.95 | 466.95 | -0.63% | 127,900 |
| Feb 12, 2026 | 476.00 | 477.30 | 468.35 | 469.90 | 469.90 | -1.63% | 104,735 |
| Feb 11, 2026 | 486.00 | 487.05 | 474.00 | 477.70 | 477.70 | -2.35% | 303,509 |
| Feb 10, 2026 | 482.90 | 491.25 | 482.15 | 489.20 | 489.20 | 1.81% | 272,472 |
| Feb 9, 2026 | 467.95 | 483.00 | 466.50 | 480.50 | 480.50 | 3.53% | 245,994 |
| Feb 6, 2026 | 465.50 | 466.80 | 462.00 | 464.10 | 464.10 | -0.36% | 90,660 |
| Feb 5, 2026 | 472.00 | 473.05 | 464.05 | 465.80 | 465.80 | -0.68% | 106,046 |
| Feb 4, 2026 | 468.35 | 471.80 | 463.00 | 469.00 | 469.00 | 0.14% | 135,080 |
| Feb 3, 2026 | 479.00 | 481.20 | 465.10 | 468.35 | 468.35 | -0.07% | 179,650 |
| Feb 2, 2026 | 460.00 | 474.00 | 454.75 | 468.70 | 468.70 | 1.95% | 162,703 |
| Feb 1, 2026 | 469.80 | 473.70 | 457.00 | 459.75 | 459.75 | -1.51% | 136,754 |
| Jan 30, 2026 | 464.80 | 472.45 | 460.50 | 466.80 | 466.80 | -0.36% | 301,433 |
| Jan 29, 2026 | 471.00 | 472.80 | 465.05 | 468.50 | 468.50 | -0.54% | 124,185 |
| Jan 28, 2026 | 455.60 | 473.00 | 455.60 | 471.05 | 471.05 | 3.41% | 151,794 |
| Jan 27, 2026 | 466.00 | 466.00 | 450.25 | 455.50 | 455.50 | -1.87% | 228,033 |
| Jan 23, 2026 | 451.60 | 467.80 | 451.40 | 464.20 | 464.20 | 2.79% | 316,135 |
| Jan 22, 2026 | 457.70 | 457.70 | 448.80 | 451.60 | 451.60 | 1.59% | 136,121 |
| Jan 21, 2026 | 455.00 | 456.45 | 442.45 | 444.55 | 444.55 | -3.03% | 293,275 |
| Jan 20, 2026 | 468.20 | 468.40 | 454.50 | 458.45 | 458.45 | -2.12% | 217,209 |
| Jan 19, 2026 | 480.95 | 480.95 | 465.10 | 468.40 | 468.40 | -1.89% | 156,128 |
| Jan 16, 2026 | 483.00 | 484.50 | 475.95 | 477.40 | 477.40 | -1.05% | 110,652 |
| Jan 14, 2026 | 473.25 | 484.05 | 473.25 | 482.45 | 482.45 | 1.70% | 101,805 |
| Jan 13, 2026 | 478.00 | 479.45 | 472.55 | 474.40 | 474.40 | 0.19% | 93,092 |
| Jan 12, 2026 | 479.95 | 480.70 | 469.40 | 473.50 | 473.50 | -1.12% | 189,717 |
| Jan 9, 2026 | 481.80 | 484.05 | 475.50 | 478.85 | 478.85 | -0.94% | 128,511 |
| Jan 8, 2026 | 485.15 | 490.90 | 481.80 | 483.40 | 483.40 | -0.78% | 128,851 |
| Jan 7, 2026 | 488.25 | 489.70 | 485.20 | 487.20 | 487.20 | 0.04% | 106,567 |
| Jan 6, 2026 | 492.50 | 492.50 | 486.05 | 487.00 | 487.00 | -0.90% | 107,069 |
| Jan 5, 2026 | 493.55 | 498.75 | 489.40 | 491.40 | 491.40 | -0.44% | 150,376 |
| Jan 2, 2026 | 491.05 | 494.00 | 488.05 | 493.55 | 493.55 | 0.62% | 121,684 |
| Jan 1, 2026 | 493.75 | 495.00 | 489.05 | 490.50 | 490.50 | -0.66% | 56,384 |
| Dec 31, 2025 | 485.25 | 494.70 | 485.25 | 493.75 | 493.75 | 1.75% | 249,740 |
| Dec 30, 2025 | 492.10 | 495.40 | 484.05 | 485.25 | 485.25 | -1.78% | 363,709 |
| Dec 29, 2025 | 487.80 | 501.90 | 487.80 | 494.05 | 494.05 | 1.27% | 255,071 |
| Dec 26, 2025 | 490.10 | 495.05 | 486.50 | 487.85 | 487.85 | -0.24% | 197,128 |
| Dec 24, 2025 | 494.30 | 496.80 | 486.80 | 489.00 | 489.00 | -0.08% | 220,806 |
| Dec 23, 2025 | 489.05 | 494.80 | 488.35 | 489.40 | 489.40 | 0.18% | 160,056 |
| Dec 22, 2025 | 489.70 | 491.70 | 487.30 | 488.50 | 488.50 | 0.55% | 137,693 |
| Dec 19, 2025 | 491.25 | 491.25 | 485.05 | 485.85 | 485.85 | -0.42% | 144,791 |
| Dec 18, 2025 | 491.50 | 492.10 | 485.05 | 487.90 | 487.90 | -0.44% | 112,753 |
| Dec 17, 2025 | 492.90 | 495.05 | 488.25 | 490.05 | 490.05 | -0.39% | 82,566 |
| Dec 16, 2025 | 492.60 | 497.40 | 490.10 | 491.95 | 491.95 | -0.52% | 182,062 |
| Dec 15, 2025 | 491.00 | 499.90 | 490.65 | 494.50 | 494.50 | 0.74% | 183,265 |
| Dec 12, 2025 | 492.95 | 494.00 | 489.45 | 490.85 | 490.85 | 0.20% | 101,091 |
| Dec 11, 2025 | 495.00 | 495.00 | 488.15 | 489.85 | 489.85 | -0.92% | 126,903 |
| Dec 10, 2025 | 497.80 | 505.90 | 491.00 | 494.40 | 494.40 | -1.37% | 154,916 |
| Dec 9, 2025 | 495.00 | 510.95 | 493.65 | 501.25 | 501.25 | 0.56% | 670,373 |
| Dec 8, 2025 | 502.60 | 502.60 | 496.15 | 498.45 | 498.45 | -0.85% | 244,809 |
| Dec 5, 2025 | 504.00 | 506.00 | 498.55 | 502.70 | 502.70 | -0.15% | 133,685 |
| Dec 4, 2025 | 502.00 | 508.50 | 501.10 | 503.45 | 503.45 | -0.11% | 210,201 |
| Dec 3, 2025 | 502.00 | 505.40 | 495.45 | 504.00 | 504.00 | 0.48% | 202,171 |
| Dec 2, 2025 | 503.45 | 503.45 | 496.60 | 501.60 | 501.60 | -0.15% | 88,067 |