NSE - Delayed Quote
INR
Gujarat State Fertilizers & Chemicals Limited (GSFC.NS)
136.46
+3.18
(+2.39%)
At close: November 2 at 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
Nov 2, 2026
134.30
137.21
133.64
136.61
136.61
482,923
Oct 30, 2026
136.20
136.27
132.63
133.28
133.28
518,358
Oct 29, 2026
137.70
137.70
135.66
136.88
136.88
415,619
Oct 28, 2026
135.50
137.37
134.76
136.41
136.41
491,960
Oct 27, 2026
135.35
137.63
134.83
136.09
136.09
477,967
Oct 26, 2026
134.91
136.03
132.41
135.35
135.35
585,617
Oct 23, 2026
137.20
137.44
132.25
135.02
135.02
1,127,171
Oct 22, 2026
141.10
141.80
136.41
137.20
137.20
975,002
Oct 21, 2026
148.00
148.21
140.49
141.08
141.08
1,093,148
Oct 19, 2026
147.79
150.37
147.55
148.00
148.00
702,168
Oct 16, 2026
146.30
151.00
145.21
148.86
148.86
620,699
Oct 15, 2026
148.00
148.66
146.36
146.60
146.60
535,738
Oct 14, 2026
148.00
149.37
147.21
147.91
147.91
513,317
Oct 13, 2026
148.40
149.00
145.51
147.04
147.04
713,461
Oct 12, 2026
149.70
152.29
147.38
148.40
148.40
895,218
Oct 9, 2026
147.01
149.00
146.11
147.28
147.28
433,474
Oct 8, 2026
149.79
150.13
146.01
146.50
146.50
745,300
Oct 7, 2026
152.89
153.79
149.20
149.73
149.73
636,088
Oct 6, 2026
148.00
153.95
148.00
153.47
153.47
963,097
Oct 5, 2026
147.59
150.20
147.00
147.26
147.26
492,857
Oct 1, 2026
150.25
150.25
145.20
146.90
146.90
1,070,806
Sep 30, 2026
152.41
154.00
150.25
150.79
150.79
768,508
Sep 29, 2026
153.04
153.12
151.00
151.65
151.65
493,454
Sep 28, 2026
156.85
156.85
152.85
153.04
153.04
683,059
Sep 25, 2026
154.95
157.52
154.64
156.80
156.80
735,930
Sep 24, 2026
154.40
155.92
153.62
155.35
155.35
657,583
Sep 23, 2026
152.79
157.79
151.81
155.34
155.34
1,011,816
Sep 22, 2026
151.36
153.80
151.00
152.19
152.19
626,935
Sep 21, 2026
152.49
152.80
150.57
150.75
150.75
566,471
Sep 18, 2026
153.05
153.72
150.35
151.92
151.92
1,280,620
Sep 17, 2026
149.00
154.30
148.60
152.27
152.27
1,244,753
Sep 16, 2026
151.85
152.24
147.15
149.16
149.16
1,062,067
Sep 15, 2026
155.80
156.50
150.85
151.55
151.55
1,068,484
Sep 11, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
154.91
156.80
152.85
155.95
155.95
1,425,671
Sep 10, 2026
160.00
161.90
159.10
160.38
155.38
1,757,556
Sep 9, 2026
160.90
161.75
159.47
160.03
155.04
1,931,299
Sep 8, 2026
162.20
162.33
160.42
160.81
155.80
877,506
Sep 7, 2026
163.30
163.74
161.53
162.02
156.97
947,889
Sep 4, 2026
162.73
165.85
162.02
162.88
157.80
1,107,016
Sep 3, 2026
161.20
163.12
160.11
161.86
156.81
1,747,248
Sep 2, 2026
158.00
160.25
157.30
159.95
154.96
787,261
Sep 1, 2026
158.00
160.17
157.55
158.75
153.80
833,892
Aug 31, 2026
158.49
158.76
155.77
158.15
153.22
778,578
Aug 28, 2026
159.40
161.00
157.60
157.97
153.05
729,308
Aug 27, 2026
159.99
160.50
158.33
159.16
154.20
492,991
Aug 26, 2026
159.82
160.80
159.22
160.07
155.08
616,096
Aug 25, 2026
160.39
162.88
158.61
159.16
154.20
3,644,998
Aug 24, 2026
158.90
161.65
158.90
159.65
154.67
923,884
Aug 21, 2026
160.90
160.98
158.06
158.23
153.30
909,286
Aug 20, 2026
162.40
163.56
160.25
160.61
155.60
1,010,861
Aug 19, 2026
160.50
164.25
159.55
161.98
156.93
1,602,786
Aug 18, 2026
159.40
161.11
159.40
160.43
155.43
667,193
Aug 17, 2026
160.50
163.60
159.35
159.87
154.89
1,839,264
Aug 14, 2026
159.10
160.78
158.02
160.25
155.25
641,476
Aug 13, 2026
163.00
164.45
157.16
158.60
153.66
1,532,614
Aug 12, 2026
162.00
163.72
159.04
160.69
155.68
905,558
Aug 11, 2026
161.85
162.29
159.97
161.34
156.31
372,905
Aug 10, 2026
161.26
162.65
160.41
161.65
156.61
294,438
Aug 7, 2026
162.71
162.71
160.20
161.22
156.19
255,534
Aug 6, 2026
163.75
165.74
161.99
162.43
157.37
413,416
Aug 5, 2026
161.05
162.52
161.02
162.23
157.17
345,846
Aug 4, 2026
160.99
161.70
159.50
160.68
155.67
324,505
Aug 3, 2026
160.20
161.95
159.99
160.81
155.80
286,583
Jul 31, 2026
159.49
160.09
158.43
158.84
153.89
309,088
Jul 30, 2026
160.23
162.35
159.00
159.23
154.27
496,000
Jul 29, 2026
160.49
162.90
159.99
160.64
155.63
486,881
Jul 28, 2026
160.00
161.75
159.00
159.59
154.61
365,414
Jul 27, 2026
156.25
162.19
156.25
160.08
155.09
933,160
Jul 24, 2026
154.00
155.25
152.61
154.56
149.74
482,121
Jul 23, 2026
155.40
156.70
154.31
154.60
149.78
416,986
Jul 22, 2026
159.50
159.50
155.30
156.18
151.31
568,278
Jul 21, 2026
159.23
159.86
158.10
158.68
153.73
268,467
Jul 20, 2026
159.00
159.79
158.25
159.23
154.27
205,238
Jul 17, 2026
160.95
160.95
158.51
159.15
154.19
325,420
Jul 16, 2026
160.22
161.50
159.96
160.20
155.21
412,343
Jul 15, 2026
159.78
162.39
158.87
159.76
154.78
404,926
Jul 14, 2026
161.49
161.69
159.00
159.32
154.35
313,612
Jul 13, 2026
160.15
162.49
159.70
161.70
156.66
405,830
Jul 10, 2026
162.50
163.65
160.40
160.90
155.88
794,628
Jul 9, 2026
159.35
162.59
159.10
161.64
156.60
489,859
Jul 8, 2026
161.02
162.28
157.79
159.29
154.32
629,984
Jul 7, 2026
161.75
162.62
160.51
161.03
156.01
268,036
Jul 6, 2026
162.38
163.23
160.55
161.65
156.61
287,009
Jul 3, 2026
161.04
162.88
161.01
162.38
157.32
610,924
Jul 2, 2026
158.11
160.69
158.02
160.34
155.34
669,790
Jul 1, 2026
162.36
164.50
157.19
157.66
152.74
1,133,540
Jun 30, 2026
162.79
163.35
161.50
161.84
156.79
301,523
Jun 29, 2026
163.25
163.72
161.40
162.18
157.12
435,280
Jun 25, 2026
164.25
165.03
162.55
163.13
158.04
437,737
Jun 24, 2026
163.95
164.71
162.26
163.90
158.79
451,319
Jun 23, 2026
167.48
167.79
163.00
163.43
158.33
839,173
Jun 22, 2026
166.87
170.84
165.97
166.76
161.56
1,477,620
Jun 19, 2026
165.00
169.25
165.00
165.44
160.28
867,578
Jun 18, 2026
166.00
167.40
165.82
166.62
161.43
539,052
Jun 17, 2026
169.00
169.00
165.51
165.94
160.77
1,014,548
Jun 16, 2026
165.38
170.90
165.05
167.27
162.06
1,886,358
Jun 15, 2026
167.70
168.30
164.70
164.91
159.77
600,478
Jun 12, 2026
163.46
164.90
162.00
164.34
159.22
419,460
Jun 11, 2026
163.00
163.03
160.59
162.23
157.17
388,586
Jun 10, 2026
164.09
167.68
162.90
163.04
157.96
1,177,707
Jun 9, 2026
161.41
163.47
160.66
163.07
157.99
359,146
Jun 8, 2026
160.80
161.09
159.76
160.32
155.32
560,316
Jun 5, 2026
161.00
164.20
161.00
162.54
157.47
491,960
Jun 4, 2026
162.00
162.78
160.61
160.87
155.85
443,738
Jun 3, 2026
163.99
164.00
159.97
162.00
156.95
510,065
Jun 2, 2026
162.90
164.32
160.50
163.77
158.66
529,982
Jun 1, 2026
164.87
164.87
162.62
163.89
158.78
679,110
May 29, 2026
169.24
169.95
161.25
163.11
158.02
1,239,204
May 27, 2026
169.30
170.70
168.55
169.21
163.93
402,564
May 26, 2026
169.20
171.25
169.00
169.32
164.04
520,560
May 25, 2026
170.40
171.75
167.73
169.19
163.92
896,759
May 22, 2026
176.00
179.30
168.25
169.08
163.81
3,057,181
May 21, 2026
178.80
180.59
173.26
174.70
169.25
1,310,418
May 20, 2026
175.00
179.80
172.33
177.30
171.77
1,175,197
May 19, 2026
171.00
177.45
171.00
176.44
170.94
1,459,599
May 18, 2026
168.25
170.00
165.05
169.49
164.21
536,754
May 15, 2026
170.21
172.99
169.40
170.00
164.70
658,173
May 14, 2026
170.20
172.88
168.56
169.79
164.50
512,893
May 13, 2026
167.00
170.53
167.00
168.37
163.12
448,950
May 12, 2026
169.79
170.24
166.30
167.12
161.91
594,319
May 11, 2026
175.00
175.95
169.45
170.88
165.55
563,994
May 8, 2026
177.71
178.60
175.31
175.95
170.46
401,523
May 7, 2026
178.49
179.29
176.10
177.71
172.17
597,440
May 6, 2026
174.50
178.50
174.36
177.92
172.37
1,236,987
May 5, 2026
172.61
174.95
171.50
173.50
168.09
546,729
May 4, 2026
171.90
174.78
171.48
173.10
167.70
494,042
Apr 30, 2026
171.50
172.82
169.50
170.39
165.08
375,535
Apr 29, 2026
173.99
175.79
171.99
172.57
167.19
629,494
Apr 28, 2026
175.73
176.90
173.01
173.55
168.14
522,387
Apr 27, 2026
172.26
175.50
172.26
174.90
169.45
447,517
Apr 24, 2026
174.60
175.44
170.45
172.22
166.85
433,123
Apr 23, 2026
174.75
176.70
173.80
174.30
168.87
572,027
Apr 22, 2026
174.36
176.14
173.63
175.25
169.79
696,942
Apr 21, 2026
172.09
175.79
171.60
174.85
169.40
796,415
Apr 20, 2026
173.99
174.85
171.01
171.54
166.19
574,314
Apr 17, 2026
171.05
175.90
171.00
174.07
168.64
1,429,309
Apr 16, 2026
170.01
171.99
168.40
171.05
165.72
1,072,711
Apr 15, 2026
169.30
171.33
168.38
168.93
163.66
1,134,530
Apr 13, 2026
161.50
169.35
158.50
167.44
162.22
1,768,725
Apr 10, 2026
162.00
165.60
162.00
163.76
158.65
1,068,329
Apr 9, 2026
162.42
165.79
160.10
161.61
156.57
1,395,675
Apr 8, 2026
159.42
161.47
157.24
160.79
155.78
1,169,286
Apr 7, 2026
152.00
154.88
150.73
153.69
148.90
793,953
Apr 6, 2026
152.37
153.59
149.97
152.48
147.73
866,607
Apr 2, 2026
144.70
152.47
143.36
151.90
147.16
1,135,025
Apr 1, 2026
145.00
149.39
143.22
148.42
143.79
1,195,911
Mar 30, 2026
142.31
145.99
138.83
139.22
134.88
1,520,495
Mar 27, 2026
150.80
153.08
144.11
144.53
140.02
2,091,441
Mar 25, 2026
151.00
153.77
150.23
151.20
146.49
1,148,131
Mar 24, 2026
149.80
151.11
145.38
148.43
143.80
1,272,996
Mar 23, 2026
152.12
152.25
146.50
147.02
142.44
1,092,969
Mar 20, 2026
157.89
158.80
153.25
153.95
149.15
1,119,288
Mar 19, 2026
158.00
160.17
155.00
155.27
150.43
732,287
Mar 18, 2026
158.00
162.44
157.04
160.85
155.84
968,721
Mar 17, 2026
154.80
158.11
153.60
156.72
151.83
854,201
Mar 16, 2026
156.39
158.15
150.60
154.46
149.64
1,418,121
Mar 13, 2026
159.50
163.78
154.70
156.07
151.20
1,751,927
Mar 12, 2026
159.91
161.52
156.25
159.46
154.49
1,687,799
Mar 11, 2026
163.50
165.90
160.00
160.89
155.87
1,536,618
Mar 10, 2026
152.90
166.68
150.32
162.98
157.90
6,348,150
Mar 9, 2026
153.35
154.93
149.50
150.42
145.73
1,192,076
Mar 6, 2026
157.95
160.53
157.00
157.34
152.43
786,719
Mar 5, 2026
158.99
162.25
154.21
157.24
152.34
1,614,108
Mar 4, 2026
162.00
163.00
158.00
158.45
153.51
1,174,644
Mar 2, 2026
164.83
166.94
162.78
164.66
159.53
1,530,045
Feb 27, 2026
171.36
171.56
167.96
168.83
163.57
793,698
Feb 26, 2026
172.00
172.76
171.00
171.33
165.99
303,286
Feb 25, 2026
171.35
174.45
171.00
171.53
166.18
609,688
Feb 24, 2026
171.55
172.47
169.85
171.29
165.95
400,917
Feb 23, 2026
172.94
174.38
170.94
172.33
166.96
479,724
Feb 20, 2026
173.60
174.49
171.20
171.98
166.62
666,335
Feb 19, 2026
174.50
175.60
173.53
173.79
168.37
435,507
Feb 18, 2026
175.00
176.52
173.00
174.35
168.91
546,272
Feb 17, 2026
174.19
176.25
172.61
175.52
170.05
499,786
Feb 16, 2026
174.05
175.80
172.35
174.12
168.69
446,816
Feb 13, 2026
176.01
176.25
173.10
174.05
168.62
462,826
Feb 12, 2026
181.09
181.16
176.50
177.51
171.98
760,568
Feb 11, 2026
182.65
183.15
179.61
181.08
175.43
507,377
Feb 10, 2026
184.00
186.12
181.50
182.09
176.41
1,158,786
Feb 9, 2026
178.59
182.85
178.06
181.79
176.12
664,735
Feb 6, 2026
177.12
177.30
175.26
177.03
171.51
416,951
Feb 5, 2026
181.50
181.50
177.30
178.19
172.63
392,197
Feb 4, 2026
178.79
180.95
178.06
180.51
174.88
542,898
Feb 3, 2026
181.00
182.63
176.60
178.79
173.22
755,707
Feb 2, 2026
177.25
178.93
173.35
176.92
171.40
701,086
Jan 30, 2026
178.99
186.50
176.30
184.49
178.74
1,890,455
Jan 29, 2026
180.00
180.00
176.80
179.61
174.01
477,336
Jan 28, 2026
174.00
179.80
174.00
179.05
173.47
630,564
Jan 27, 2026
173.00
175.50
169.10
173.96
168.54
869,680
Jan 23, 2026
174.90
176.98
171.50
173.32
167.92
729,966
Jan 22, 2026
170.35
174.69
170.35
174.14
168.71
687,211
Jan 21, 2026
168.00
170.24
165.94
167.91
162.68
807,382
Jan 20, 2026
170.89
172.40
167.00
168.03
162.79
782,229
Jan 19, 2026
172.97
172.97
170.35
170.89
165.56
564,895
Jan 16, 2026
176.60
176.60
173.01
173.91
168.49
623,184
Jan 15, 2026
174.93
174.93
174.93
174.93
169.48
-
Jan 14, 2026
173.40
176.66
173.37
174.93
169.48
630,372
Jan 13, 2026
174.90
176.23
172.42
173.41
168.00
598,776
Jan 12, 2026
176.71
176.98
171.51
173.98
168.56
910,960
Jan 9, 2026
180.00
180.45
177.00
177.23
171.70
688,868
Jan 8, 2026
185.30
186.55
180.25
181.31
175.66
998,241
Jan 7, 2026
182.00
185.28
181.51
184.90
179.14
1,186,602
Jan 6, 2026
183.00
183.65
181.33
182.10
176.42
493,760
Jan 5, 2026
184.35
185.70
182.05
183.14
177.43
648,150
Jan 2, 2026
182.24
184.50
181.25
183.91
178.18
706,184
Jan 1, 2026
183.45
183.65
181.01
181.98
176.31
355,002
Dec 31, 2025
181.39
183.40
180.96
182.54
176.85
609,335
Dec 30, 2025
179.50
182.40
178.44
181.16
175.51
923,087
Dec 29, 2025
179.00
182.95
178.15
179.71
174.11
1,073,769
Dec 26, 2025
176.00
179.37
176.00
177.94
172.39
580,984
Dec 24, 2025
179.20
179.50
177.00
177.36
171.83
367,494
Dec 23, 2025
175.99
179.75
175.50
178.65
173.08
766,777
Dec 22, 2025
173.95
176.21
173.90
175.71
170.23
582,889
Dec 19, 2025
170.08
174.25
169.83
173.64
168.23
890,504
Dec 18, 2025
171.47
172.00
169.12
169.51
164.23
880,100
Dec 17, 2025
172.00
172.77
171.02
171.46
166.11
538,158
Dec 16, 2025
172.89
176.30
171.10
172.35
166.98
1,408,752
Dec 15, 2025
171.87
174.33
171.58
172.89
167.50
859,097
Dec 12, 2025
173.76
174.39
171.81
172.18
166.81
815,208
Dec 11, 2025
172.37
172.55
170.53
171.95
166.59
536,084
Dec 10, 2025
172.59
175.90
170.50
171.30
165.96
848,054
Dec 9, 2025
170.99
173.50
167.01
172.49
167.11
1,312,854
Dec 8, 2025
179.05
179.18
170.45
170.99
165.66
1,474,920
Dec 5, 2025
180.06
180.50
177.81
179.14
173.56
871,237
Dec 4, 2025
181.15
183.38
179.80
180.00
174.39
859,037
Dec 3, 2025
184.00
184.33
180.00
181.15
175.50
583,292
Dec 2, 2025
185.40
185.63
182.99
183.87
178.14
527,829
Dec 1, 2025
186.25
187.99
184.98
185.43
179.65
799,289
Nov 28, 2025
185.00
185.50
183.45
184.43
178.68
410,138
Nov 27, 2025
186.01
186.81
184.22
184.90
179.14
541,013
Nov 26, 2025
184.55
185.49
183.68
184.98
179.21
541,415
Nov 25, 2025
183.45
184.60
182.25
183.69
177.96
982,200
Nov 24, 2025
188.99
189.16
182.26
183.38
177.66
1,021,559
Nov 21, 2025
189.87
190.49
187.50
187.95
182.09
593,794
Nov 20, 2025
193.00
193.89
190.16
190.82
184.87
521,903
Nov 19, 2025
193.10
193.43
191.90
192.55
186.55
480,601
Nov 18, 2025
196.55
196.55
193.30
193.62
187.58
833,187
Nov 17, 2025
193.00
199.33
192.85
196.60
190.47
2,192,034
Nov 14, 2025
193.48
193.48
190.60
192.45
186.45
700,145
Nov 13, 2025
196.99
198.70
193.00
193.84
187.80
1,620,564
Nov 12, 2025
192.00
198.25
190.20
196.40
190.28
8,137,941
Nov 11, 2025
185.63
187.91
182.60
184.14
178.40
977,107
Nov 10, 2025
186.75
188.50
184.97
185.61
179.82
591,560
Nov 7, 2025
187.49
187.89
185.69
186.79
180.97
841,740
Nov 6, 2025
191.49
192.21
186.00
186.98
181.15
906,931
Nov 4, 2025
193.40
194.10
191.25
191.50
185.53
405,007
Nov 3, 2025
190.89
194.49
190.89
193.40
187.37
650,090
