U.S. Markets close in 3 hrs 45 mins

Gujarat State Fertilizers & Chemicals Limited (GSFC.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
137.00+10.30 (+8.13%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2017126.70138.00125.90137.00137.004,079,120
Aug 16, 2017127.05127.45123.50126.70126.701,225,247
Aug 14, 2017125.20127.75124.55127.05127.05829,714
Aug 11, 2017116.55125.25115.00123.60123.602,497,978
Aug 10, 2017122.85127.15117.50119.55119.552,546,037
Aug 09, 2017124.70126.20122.20123.50123.501,246,860
Aug 08, 2017126.20127.95120.70125.15125.153,107,803
Aug 07, 2017133.00134.25125.80126.40126.402,786,308
Aug 04, 2017137.45138.85133.50136.25136.252,014,563
Aug 03, 2017137.90141.35134.95136.85136.854,288,299
Aug 02, 2017136.50141.25135.80137.00137.005,454,266
Aug 01, 2017138.45138.60133.80135.45135.451,075,210
Jul 31, 2017138.75142.55137.00137.70137.703,542,102
Jul 28, 2017134.00138.95132.35138.20138.203,425,083
Jul 27, 2017137.00137.15130.35133.45133.452,037,525
Jul 26, 2017130.35137.15129.65136.00136.005,626,710
Jul 25, 2017127.75131.20126.95129.60129.602,489,880
Jul 24, 2017125.30128.50125.30127.35127.351,475,444
Jul 21, 2017126.45127.65124.35125.20125.20709,792
Jul 20, 2017126.50128.50122.55126.15126.15972,240
Jul 19, 2017125.65127.20124.65126.00126.00898,656
Jul 18, 2017127.45127.90124.20124.65124.65850,939
Jul 17, 2017126.50129.60124.50127.80127.802,002,032
Jul 14, 2017125.95128.15123.35126.10126.101,324,472
Jul 13, 2017128.00128.30125.20125.90125.901,412,385
Jul 12, 2017124.45127.10123.10126.40126.401,404,587
Jul 11, 2017124.00125.40122.70123.05123.051,239,335
Jul 10, 2017127.00127.00124.00124.45124.45187,696
Jul 07, 2017124.00124.65122.60123.15123.151,087,533
Jul 06, 2017126.90127.35124.05124.50124.501,832,176
Jul 05, 2017122.15126.65121.05126.25126.252,611,571
Jul 04, 2017123.90124.75121.50122.15122.152,198,333
Jul 03, 2017118.00123.60117.60122.55122.552,520,045
Jun 30, 2017115.05117.80113.65114.65114.651,070,670
Jun 29, 2017118.25119.45115.25115.70115.701,196,314
Jun 28, 2017115.20118.40112.50117.50117.501,054,146
Jun 27, 2017118.45119.70114.35115.20115.20963,677
Jun 23, 2017122.60122.75118.10118.45118.45734,558
Jun 22, 2017124.25125.75121.80122.60122.60836,575
Jun 21, 2017123.05125.95122.15124.25124.251,599,571
Jun 20, 2017124.20125.00122.65123.05123.05803,735
Jun 19, 2017126.00127.00123.25123.60123.601,025,263
Jun 16, 2017124.00126.90123.35125.45125.451,415,930
Jun 15, 2017125.50126.30123.35123.60123.60723,004
Jun 14, 2017124.70126.40124.00125.35125.351,079,084
Jun 13, 2017126.80128.25124.40124.95124.95842,081
Jun 12, 2017126.90130.35126.20126.85126.85999,730
Jun 09, 2017128.30128.80125.00127.65127.65897,996
Jun 08, 2017128.25130.65127.30128.20128.201,173,540
Jun 07, 2017126.80128.90126.15127.80127.801,200,773
Jun 06, 2017132.00132.00123.90125.90125.901,732,125
Jun 05, 2017131.70133.40130.85132.05132.05744,161
Jun 02, 2017133.35134.95130.10131.65131.651,202,884
Jun 01, 2017131.95135.65131.05132.70132.702,659,039
May 31, 2017123.30131.75121.55131.15131.154,191,578
May 30, 2017123.15123.80116.10122.35122.351,834,738
May 29, 2017125.70127.25121.60122.70122.701,665,385
May 26, 2017123.00127.20122.85124.80124.801,043,795
May 25, 2017119.35124.00119.00122.80122.801,151,109
May 24, 2017118.10123.25116.50118.45118.451,432,618
May 23, 2017122.40122.40115.20118.55118.551,835,450
May 22, 2017132.50133.45121.20122.05122.051,444,158
May 19, 2017132.45135.10128.50131.00131.001,035,598
May 18, 2017137.00137.30131.80132.40132.401,094,254
May 17, 2017137.60140.40136.40138.20138.20963,135
May 16, 2017139.00139.30136.25137.55137.55570,714
May 15, 2017137.60140.75137.50138.40138.401,217,806
May 12, 2017140.45140.90134.35136.20136.201,747,326
May 11, 2017145.80146.25138.55139.85139.852,097,412
May 10, 2017144.40148.50144.25145.35145.353,076,971
May 09, 2017141.30147.00141.25143.25143.254,030,962
May 08, 2017138.40141.85137.50140.45140.451,804,394
May 05, 2017141.80142.80136.45138.25138.253,467,150
May 04, 2017135.00144.00134.65142.35142.356,992,317
May 03, 2017127.00135.65126.50133.55133.557,288,834
May 02, 2017128.25129.85124.30126.75126.751,855,918
Apr 28, 2017124.00129.80121.95128.25128.255,607,971
Apr 27, 2017120.60124.35119.30123.35123.351,458,403
Apr 26, 2017121.65122.65118.30120.10120.10635,017
Apr 25, 2017120.80123.00120.00121.00121.001,276,747
Apr 24, 2017120.90123.45119.50119.85119.85731,405
Apr 21, 2017124.60125.75119.10120.15120.151,366,711
Apr 20, 2017118.85126.30118.25123.70123.702,402,676
Apr 19, 2017115.45117.00114.60115.30115.30358,830
Apr 18, 2017117.95120.30113.90114.85114.85625,997
Apr 17, 2017118.50119.60116.70117.35117.35382,808
Apr 13, 2017122.20122.50117.85118.50118.50707,135
Apr 12, 2017117.75122.25116.30121.85121.851,896,874
Apr 11, 2017117.35119.40116.60117.40117.40796,699
Apr 10, 2017120.00122.50117.25117.75117.75891,367
Apr 07, 2017121.80123.90118.60119.35119.35945,661
Apr 06, 2017125.40126.80121.30121.75121.75794,607
Apr 05, 2017128.00128.80125.50125.95125.95667,792
Apr 03, 2017131.05131.75127.10128.00128.00876,322
Mar 31, 2017126.30131.75125.85131.00131.002,833,164
Mar 30, 2017125.55126.75124.20124.80124.80856,576
Mar 29, 2017126.05127.00124.10124.80124.80591,227
Mar 28, 2017125.50127.55123.50126.05126.05947,631
Mar 27, 2017123.30125.80121.20124.75124.75743,535
Mar 24, 2017124.15125.20121.75123.00123.00634,692
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...