NSE - Delayed Quote
INR
Gujarat Narmada Valley Fertilizers & Chemicals Limited (GNFC.NS)
511.00
+6.40
(+1.27%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
513.00
515.95
497.15
504.60
504.60
430,650
Oct 29, 2026
514.00
520.05
507.65
517.45
517.45
280,474
Oct 28, 2026
511.00
520.70
506.00
514.50
514.50
263,611
Oct 27, 2026
520.35
532.00
506.35
509.35
509.35
551,219
Oct 26, 2026
495.00
524.95
490.15
519.35
519.35
498,925
Oct 23, 2026
513.25
513.25
491.35
497.55
497.55
414,113
Oct 22, 2026
521.00
526.85
509.20
513.10
513.10
440,263
Oct 21, 2026
546.00
547.00
513.10
522.90
522.90
628,772
Oct 19, 2026
565.05
565.35
542.15
546.25
546.25
401,955
Oct 16, 2026
572.15
575.70
562.20
564.20
564.20
248,369
Oct 15, 2026
575.15
577.95
569.30
572.15
572.15
275,440
Oct 14, 2026
580.05
583.85
571.05
578.65
578.65
349,364
Oct 13, 2026
592.00
592.00
568.00
579.45
579.45
550,418
Oct 12, 2026
594.90
604.80
587.55
594.00
594.00
311,257
Oct 9, 2026
604.95
612.50
590.00
592.70
592.70
335,320
Oct 8, 2026
618.00
618.05
597.10
599.25
599.25
392,723
Oct 7, 2026
634.00
634.00
616.00
618.20
618.20
457,948
Oct 6, 2026
589.00
633.60
587.10
629.50
629.50
2,291,498
Oct 5, 2026
589.95
600.95
581.90
586.30
586.30
297,893
Oct 1, 2026
601.00
601.00
576.00
589.15
589.15
629,192
Sep 30, 2026
611.00
621.70
603.00
604.40
604.40
973,991
Sep 29, 2026
619.00
627.55
609.85
611.50
611.50
588,636
Sep 28, 2026
631.10
632.95
617.40
620.65
620.65
495,792
Sep 25, 2026
625.10
636.00
619.00
630.30
630.30
1,734,397
Sep 24, 2026
620.00
635.00
616.00
625.10
625.10
1,155,725
Sep 23, 2026
601.00
628.10
594.55
623.05
623.05
1,894,770
Sep 22, 2026
592.10
615.85
589.30
598.70
598.70
2,063,093
Sep 21, 2026
588.90
598.85
582.75
589.90
589.90
600,276
Sep 18, 2026
578.85
594.35
574.00
588.90
588.90
1,359,872
Sep 17, 2026
540.00
599.00
538.20
584.85
584.85
8,250,274
Sep 16, 2026
540.60
545.60
528.80
539.75
539.75
367,982
Sep 15, 2026
564.20
564.30
540.00
540.60
540.60
486,266
Sep 11, 2026
564.50
565.50
559.75
562.40
562.40
310,457
Sep 10, 2026
572.00
575.00
564.45
570.75
570.75
432,189
Sep 9, 2026
21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
564.00
579.75
556.50
574.60
574.60
850,758
Sep 8, 2026
599.90
601.00
586.15
589.10
568.10
1,037,637
Sep 7, 2026
601.70
605.70
594.20
597.90
576.59
1,281,385
Sep 4, 2026
588.90
599.00
585.60
596.70
575.43
791,924
Sep 3, 2026
582.95
597.00
582.55
587.35
566.41
1,022,854
Sep 2, 2026
573.20
583.50
571.60
576.95
556.38
610,680
Sep 1, 2026
577.00
586.50
572.55
576.00
555.47
379,437
Aug 31, 2026
581.90
582.75
570.50
574.75
554.26
616,752
Aug 28, 2026
577.00
591.95
572.95
580.05
559.37
363,373
Aug 27, 2026
582.55
584.70
575.00
577.00
556.43
477,474
Aug 26, 2026
589.00
590.70
582.75
584.25
563.42
269,624
Aug 25, 2026
595.00
603.65
583.25
588.00
567.04
654,241
Aug 24, 2026
582.00
595.60
581.00
593.00
571.86
320,064
Aug 21, 2026
591.50
594.35
581.85
582.80
562.02
469,967
Aug 20, 2026
603.00
606.25
591.10
592.80
571.67
393,002
Aug 19, 2026
608.95
613.90
598.70
602.30
580.83
484,634
Aug 18, 2026
600.90
619.00
599.00
609.75
588.01
1,477,642
Aug 17, 2026
571.95
604.75
570.05
600.65
579.24
2,023,800
Aug 14, 2026
550.10
570.00
549.35
568.95
548.67
908,144
Aug 13, 2026
550.00
558.30
549.30
550.40
530.78
336,835
Aug 12, 2026
549.85
556.40
548.90
551.05
531.41
449,732
Aug 11, 2026
544.45
550.80
540.75
548.40
528.85
347,424
Aug 10, 2026
537.10
545.30
532.55
544.10
524.70
272,419
Aug 7, 2026
541.50
546.95
534.00
535.50
516.41
261,632
Aug 6, 2026
545.00
561.95
539.00
542.95
523.60
2,522,027
Aug 5, 2026
524.80
539.70
523.15
538.30
519.11
773,442
Aug 4, 2026
518.05
526.00
516.15
519.75
501.22
419,043
Aug 3, 2026
514.95
529.85
512.10
516.10
497.70
378,921
Jul 31, 2026
528.00
529.00
509.10
510.30
492.11
336,144
Jul 30, 2026
525.20
531.00
520.50
527.05
508.26
380,169
Jul 29, 2026
517.50
528.00
513.90
525.10
506.38
515,182
Jul 28, 2026
512.10
515.55
509.00
511.75
493.51
204,449
Jul 27, 2026
506.00
515.00
506.00
513.95
495.63
203,336
Jul 24, 2026
494.45
506.05
492.10
503.05
485.12
141,290
Jul 23, 2026
504.95
506.25
496.50
497.45
479.72
169,910
Jul 22, 2026
505.00
509.00
504.00
506.15
488.11
143,676
Jul 21, 2026
504.30
512.15
502.00
505.00
487.00
308,282
Jul 20, 2026
502.00
510.50
499.90
506.60
488.54
140,426
Jul 17, 2026
512.40
512.40
501.00
502.70
484.78
252,671
Jul 16, 2026
498.60
516.80
498.55
513.00
494.71
655,111
Jul 15, 2026
494.40
505.90
494.00
498.55
480.78
276,385
Jul 14, 2026
500.00
502.25
492.50
493.85
476.25
339,308
Jul 13, 2026
498.55
504.20
494.60
502.65
484.73
295,791
Jul 10, 2026
507.95
511.00
500.65
502.45
484.54
395,617
Jul 9, 2026
498.00
509.85
497.70
504.60
486.61
211,498
Jul 8, 2026
508.50
515.15
495.65
497.70
479.96
564,111
Jul 7, 2026
523.00
525.85
512.25
513.45
495.15
292,187
Jul 6, 2026
530.00
533.95
519.00
521.00
502.43
268,373
Jul 3, 2026
535.80
541.20
525.00
529.20
510.34
461,929
Jul 2, 2026
532.50
539.60
531.35
534.15
515.11
319,466
Jul 1, 2026
543.95
552.00
528.10
530.60
511.69
308,710
Jun 30, 2026
548.40
551.90
540.00
543.40
524.03
252,370
Jun 29, 2026
543.00
559.70
538.90
546.45
526.97
322,897
Jun 25, 2026
560.20
566.00
542.20
546.85
527.36
293,927
Jun 24, 2026
560.00
564.40
555.50
558.00
538.11
271,105
Jun 23, 2026
579.90
581.45
558.05
559.75
539.80
460,256
Jun 22, 2026
567.80
616.00
567.80
581.50
560.77
2,466,784
Jun 19, 2026
559.80
580.75
559.35
567.65
547.41
812,906
Jun 18, 2026
562.90
576.60
559.05
562.60
542.54
657,205
Jun 17, 2026
538.80
562.90
537.45
559.25
539.31
1,634,180
Jun 16, 2026
514.95
541.70
513.00
536.05
516.94
1,572,111
Jun 15, 2026
509.40
523.00
508.85
509.95
491.77
323,032
Jun 12, 2026
499.00
505.00
494.60
503.85
485.89
183,431
Jun 11, 2026
487.00
497.00
484.00
491.40
473.88
246,335
Jun 10, 2026
502.00
509.40
491.10
493.60
476.00
405,859
Jun 9, 2026
487.10
512.00
485.65
498.85
481.07
199,011
Jun 8, 2026
494.00
494.00
485.00
486.05
468.72
276,710
Jun 5, 2026
504.50
510.00
498.10
499.75
481.94
175,385
Jun 4, 2026
501.00
508.30
500.10
502.90
484.97
151,152
Jun 3, 2026
506.00
506.20
497.25
502.95
485.02
217,815
Jun 2, 2026
495.00
508.60
492.85
506.80
488.73
186,236
Jun 1, 2026
505.00
509.30
498.00
499.30
481.50
257,804
May 29, 2026
519.00
521.40
502.00
504.30
486.32
375,006
May 27, 2026
520.00
539.60
515.00
516.15
497.75
670,839
May 26, 2026
515.05
523.00
513.90
517.25
498.81
264,821
May 25, 2026
513.00
525.00
510.10
515.05
496.69
510,218
May 22, 2026
522.90
526.90
504.90
506.60
488.54
506,308
May 21, 2026
522.00
526.80
508.70
522.20
503.58
826,335
May 20, 2026
539.00
540.80
519.10
520.45
501.90
1,011,023
May 19, 2026
532.90
552.00
526.00
545.95
526.49
6,491,479
May 18, 2026
512.00
523.80
505.80
519.10
500.60
843,765
May 15, 2026
524.00
531.00
512.65
514.35
496.01
899,687
May 14, 2026
499.00
521.70
499.00
519.95
501.42
2,313,324
May 13, 2026
472.00
496.00
471.15
489.95
472.48
425,977
May 12, 2026
484.50
484.50
467.90
470.15
453.39
368,240
May 11, 2026
497.85
497.85
482.35
485.00
467.71
291,217
May 8, 2026
502.00
506.70
492.90
496.15
478.46
364,536
May 7, 2026
502.00
504.00
495.00
501.15
483.29
321,459
May 6, 2026
485.55
506.00
485.55
498.35
480.59
984,156
May 5, 2026
480.00
491.40
477.50
483.20
465.98
417,655
May 4, 2026
472.00
479.00
469.70
476.20
459.22
127,478
Apr 30, 2026
474.70
476.25
466.00
469.30
452.57
161,713
Apr 29, 2026
475.60
482.70
473.95
474.90
457.97
299,222
Apr 28, 2026
474.00
477.00
471.85
475.25
458.31
163,531
Apr 27, 2026
471.45
478.90
470.50
474.85
457.92
135,387
Apr 24, 2026
486.00
486.00
465.90
468.45
451.75
278,008
Apr 23, 2026
487.10
491.00
481.50
481.95
464.77
170,577
Apr 22, 2026
484.55
490.00
483.10
488.50
471.09
232,135
Apr 21, 2026
482.20
490.10
479.10
483.30
466.07
242,833
Apr 20, 2026
492.00
492.90
478.05
481.25
464.09
403,018
Apr 17, 2026
465.00
496.80
464.00
489.70
472.24
1,006,375
Apr 16, 2026
457.00
466.40
451.00
463.05
446.54
352,816
Apr 15, 2026
445.25
454.40
444.10
450.35
434.30
348,446
Apr 13, 2026
426.00
442.65
419.80
439.70
424.03
401,380
Apr 10, 2026
428.50
436.90
427.50
432.50
417.08
210,343
Apr 9, 2026
423.00
438.15
421.85
428.50
413.22
510,786
Apr 8, 2026
421.00
422.20
413.35
419.30
404.35
368,424
Apr 7, 2026
405.00
409.75
400.00
406.30
391.82
167,596
Apr 6, 2026
400.25
406.50
392.20
405.05
390.61
257,630
Apr 2, 2026
384.00
400.75
375.60
398.70
384.49
305,874
Apr 1, 2026
372.00
392.95
371.95
391.25
377.30
310,175
Mar 30, 2026
385.00
385.50
365.00
366.45
353.39
614,525
Mar 27, 2026
398.70
399.05
383.00
385.50
371.76
564,017
Mar 25, 2026
393.00
403.00
391.55
398.70
384.49
319,815
Mar 24, 2026
390.70
396.00
384.35
391.10
377.16
368,363
Mar 23, 2026
406.65
406.65
380.00
383.45
369.78
450,953
Mar 20, 2026
411.40
418.00
405.00
407.05
392.54
281,919
Mar 19, 2026
418.00
419.00
409.00
410.00
395.38
147,388
Mar 18, 2026
414.00
425.20
411.70
420.60
405.61
259,537
Mar 17, 2026
419.00
419.00
409.75
412.40
397.70
373,226
Mar 16, 2026
426.15
426.55
412.20
417.70
402.81
222,709
Mar 13, 2026
430.00
437.70
422.35
426.15
410.96
215,478
Mar 12, 2026
422.00
443.45
415.65
433.00
417.56
354,187
Mar 11, 2026
435.00
441.50
422.90
425.15
409.99
262,432
Mar 10, 2026
416.60
436.90
408.25
433.85
418.38
820,771
Mar 9, 2026
419.60
419.60
405.45
409.35
394.76
420,150
Mar 6, 2026
430.00
435.85
428.30
431.30
415.93
142,603
Mar 5, 2026
427.05
434.80
425.30
433.10
417.66
241,946
Mar 4, 2026
435.00
436.80
423.25
428.95
413.66
292,334
Mar 2, 2026
436.95
450.60
436.95
441.10
425.38
205,543
Feb 27, 2026
458.20
458.30
452.55
454.90
438.68
104,202
Feb 26, 2026
458.00
461.00
456.00
457.25
440.95
96,964
Feb 25, 2026
459.75
462.00
456.05
457.60
441.29
121,996
Feb 24, 2026
460.15
461.20
454.75
457.55
441.24
97,216
Feb 23, 2026
463.55
467.00
460.05
462.55
446.06
98,097
Feb 20, 2026
460.20
467.95
457.00
464.20
447.65
100,610
Feb 19, 2026
468.65
469.20
459.05
461.20
444.76
85,431
Feb 18, 2026
471.15
471.15
464.30
467.80
451.12
70,713
Feb 17, 2026
460.10
469.90
458.00
468.15
451.46
107,442
Feb 16, 2026
464.00
464.95
456.55
460.05
443.65
112,958
Feb 13, 2026
467.50
472.85
463.10
466.95
450.30
127,900
Feb 12, 2026
476.00
477.30
468.35
469.90
453.15
104,735
Feb 11, 2026
486.00
487.05
474.00
477.70
460.67
303,509
Feb 10, 2026
482.90
491.25
482.15
489.20
471.76
272,472
Feb 9, 2026
467.95
483.00
466.50
480.50
463.37
245,994
Feb 6, 2026
465.50
466.80
462.00
464.10
447.56
90,660
Feb 5, 2026
472.00
473.05
464.05
465.80
449.20
106,046
Feb 4, 2026
468.35
471.80
463.00
469.00
452.28
135,080
Feb 3, 2026
479.00
481.20
465.10
468.35
451.65
179,650
Feb 2, 2026
460.00
474.00
454.75
468.70
451.99
162,703
Jan 30, 2026
464.80
472.45
460.50
466.80
450.16
301,433
Jan 29, 2026
471.00
472.80
465.05
468.50
451.80
124,185
Jan 28, 2026
455.60
473.00
455.60
471.05
454.26
151,794
Jan 27, 2026
466.00
466.00
450.25
455.50
439.26
228,033
Jan 23, 2026
451.60
467.80
451.40
464.20
447.65
316,135
Jan 22, 2026
457.70
457.70
448.80
451.60
435.50
136,121
Jan 21, 2026
455.00
456.45
442.45
444.55
428.70
293,275
Jan 20, 2026
468.20
468.40
454.50
458.45
442.11
217,209
Jan 19, 2026
480.95
480.95
465.10
468.40
451.70
156,128
Jan 16, 2026
483.00
484.50
475.95
477.40
460.38
110,652
Jan 15, 2026
482.45
482.45
482.45
482.45
465.25
-
Jan 14, 2026
473.25
484.05
473.25
482.45
465.25
101,805
Jan 13, 2026
478.00
479.45
472.55
474.40
457.49
93,092
Jan 12, 2026
479.95
480.70
469.40
473.50
456.62
189,717
Jan 9, 2026
481.80
484.05
475.50
478.85
461.78
128,511
Jan 8, 2026
485.15
490.90
481.80
483.40
466.17
128,851
Jan 7, 2026
488.25
489.70
485.20
487.20
469.83
106,567
Jan 6, 2026
492.50
492.50
486.05
487.00
469.64
107,069
Jan 5, 2026
493.55
498.75
489.40
491.40
473.88
150,376
Jan 2, 2026
491.05
494.00
488.05
493.55
475.96
121,684
Jan 1, 2026
493.75
495.00
489.05
490.50
473.01
56,384
Dec 31, 2025
485.25
494.70
485.25
493.75
476.15
249,740
Dec 30, 2025
492.10
495.40
484.05
485.25
467.95
363,709
Dec 29, 2025
487.80
501.90
487.80
494.05
476.44
255,071
Dec 26, 2025
490.10
495.05
486.50
487.85
470.46
197,128
Dec 24, 2025
494.30
496.80
486.80
489.00
471.57
220,806
Dec 23, 2025
489.05
494.80
488.35
489.40
471.95
160,056
Dec 22, 2025
489.70
491.70
487.30
488.50
471.09
137,693
Dec 19, 2025
491.25
491.25
485.05
485.85
468.53
144,791
Dec 18, 2025
491.50
492.10
485.05
487.90
470.51
112,753
Dec 17, 2025
492.90
495.05
488.25
490.05
472.58
82,566
Dec 16, 2025
492.60
497.40
490.10
491.95
474.41
182,062
Dec 15, 2025
491.00
499.90
490.65
494.50
476.87
183,265
Dec 12, 2025
492.95
494.00
489.45
490.85
473.35
101,091
Dec 11, 2025
495.00
495.00
488.15
489.85
472.39
126,903
Dec 10, 2025
497.80
505.90
491.00
494.40
476.78
154,916
Dec 9, 2025
495.00
510.95
493.65
501.25
483.38
670,373
Dec 8, 2025
502.60
502.60
496.15
498.45
480.68
244,809
Dec 5, 2025
504.00
506.00
498.55
502.70
484.78
133,685
Dec 4, 2025
502.00
508.50
501.10
503.45
485.50
210,201
Dec 3, 2025
502.00
505.40
495.45
504.00
486.03
202,171
Dec 2, 2025
503.45
503.45
496.60
501.60
483.72
88,067
Dec 1, 2025
497.95
504.00
497.05
502.35
484.44
186,192
Nov 28, 2025
496.70
498.95
491.50
497.95
480.20
188,596
Nov 27, 2025
489.65
499.20
488.30
496.55
478.85
166,007
Nov 26, 2025
485.25
489.65
482.75
489.00
471.57
167,380
Nov 25, 2025
487.90
489.30
483.50
485.15
467.86
129,529
Nov 24, 2025
493.90
497.95
486.15
487.90
470.51
178,764
Nov 21, 2025
491.00
494.65
489.55
492.30
474.75
125,838
Nov 20, 2025
495.10
496.40
491.00
491.75
474.22
101,005
Nov 19, 2025
497.70
498.45
492.50
493.85
476.25
133,238
Nov 18, 2025
501.35
502.80
495.00
497.70
479.96
170,936
Nov 17, 2025
504.60
507.05
500.10
500.95
483.09
252,874
Nov 14, 2025
517.55
523.60
501.80
504.50
486.52
456,564
Nov 13, 2025
516.05
526.40
513.05
516.35
497.94
1,045,519
Nov 12, 2025
496.80
521.00
494.65
519.45
500.93
993,941
Nov 11, 2025
492.30
496.65
490.65
493.35
475.76
130,318
Nov 10, 2025
490.95
497.20
490.15
492.30
474.75
101,449
Nov 7, 2025
488.00
494.25
482.50
490.65
473.16
131,860
Nov 6, 2025
497.25
499.40
488.05
490.30
472.82
142,527
Nov 4, 2025
506.50
507.95
495.45
496.30
478.61
144,859
Nov 3, 2025
500.15
508.00
500.15
506.35
488.30
121,242
