Gujarat State Fertilizers

GSFC
🏛️ india →
196.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 120.00 121.95 120.00 121.45 0.0M
2021-12-30 118.20 121.45 117.30 120.45 0.1M
2021-12-29 121.20 121.95 118.50 119.90 0.1M
2021-12-28 118.60 124.35 118.60 121.95 0.1M
2021-12-27 117.05 120.15 115.25 119.40 0.1M
2021-12-24 122.00 122.00 116.00 116.90 0.0M
2021-12-23 119.70 123.45 118.85 120.65 0.1M
2021-12-22 117.70 119.00 117.00 118.35 0.0M
2021-12-21 115.00 118.15 114.55 116.20 0.0M
2021-12-20 120.00 120.00 112.30 113.90 0.1M
2021-12-17 121.00 121.50 117.30 120.20 0.1M
2021-12-16 123.25 124.20 120.30 121.90 0.1M
2021-12-15 121.60 124.15 121.15 122.40 0.1M
2021-12-14 120.70 122.90 119.60 121.50 0.1M
2021-12-13 121.45 123.30 120.20 121.25 0.1M
2021-12-10 119.30 121.30 118.65 119.70 0.1M
2021-12-09 121.25 121.25 118.80 119.30 0.1M
2021-12-08 117.00 120.90 116.95 120.30 0.1M
2021-12-07 114.90 117.00 114.65 116.25 0.1M
2021-12-06 114.60 116.95 114.20 114.90 0.1M
2021-12-03 112.60 117.35 112.60 115.25 0.1M
2021-12-02 116.45 116.45 112.75 113.90 0.1M
2021-12-01 113.10 116.70 113.05 115.50 0.1M
2021-11-30 105.70 114.85 105.65 111.25 0.2M
2021-11-29 107.00 114.70 105.70 106.40 0.2M
2021-11-26 115.00 116.25 109.60 111.40 0.1M
2021-11-25 114.50 117.50 114.50 115.95 0.1M
2021-11-24 115.55 117.75 113.60 114.40 0.1M
2021-11-23 115.10 117.85 114.05 116.05 0.1M
2021-11-22 115.85 116.55 114.10 115.10 0.1M
2021-11-18 124.10 124.50 114.50 116.10 0.2M
2021-11-17 124.45 125.85 121.75 122.40 0.1M
2021-11-16 125.00 127.60 123.05 123.80 0.1M
2021-11-15 131.00 132.10 124.50 125.90 0.2M
2021-11-12 133.00 135.00 130.25 130.90 0.1M
2021-11-11 136.00 136.00 132.45 133.05 0.1M
2021-11-10 134.05 136.95 133.40 135.10 0.1M
2021-11-09 136.80 137.80 132.75 133.45 0.1M
2021-11-08 134.95 139.55 133.30 135.55 0.2M
2021-11-04 134.50 135.65 134.00 134.95 0.0M
2021-11-03 137.80 138.80 132.50 133.45 0.1M
2021-11-02 133.50 138.75 133.50 137.80 0.2M
2021-11-01 134.80 135.95 131.50 135.20 0.1M
2021-10-29 133.00 133.90 128.35 131.90 0.2M
2021-10-28 134.45 138.60 130.00 130.90 0.2M
2021-10-27 134.90 135.80 132.35 134.60 0.2M
2021-10-26 127.70 135.55 127.30 133.30 0.2M
2021-10-25 128.90 130.60 122.35 126.55 0.1M
2021-10-22 126.40 127.85 124.20 126.85 0.1M
2021-10-21 125.00 128.35 124.95 126.05 0.1M
2021-10-20 128.50 129.60 121.80 122.90 0.2M
2021-10-19 134.50 135.30 125.00 126.90 0.3M
2021-10-18 135.00 138.30 133.60 134.00 0.2M
2021-10-14 138.50 140.00 134.80 136.20 0.3M
2021-10-13 135.90 143.55 133.85 139.60 0.5M
2021-10-12 129.50 134.50 126.50 133.45 0.3M
2021-10-11 133.00 133.00 127.55 128.10 0.2M
2021-10-08 138.90 139.05 130.00 131.95 0.3M
2021-10-07 140.00 142.00 136.60 137.45 0.5M
2021-10-06 146.70 150.75 136.20 138.50 1.0M
2021-10-05 135.45 147.50 135.00 145.75 0.8M
2021-10-04 131.75 135.10 130.15 134.30 0.4M
2021-10-01 128.00 129.50 126.35 128.25 0.2M
2021-09-30 128.50 132.90 128.50 129.20 0.4M
2021-09-29 125.90 130.80 125.15 127.80 0.4M
2021-09-28 132.35 133.15 126.20 127.75 1.4M
2021-09-27 119.50 124.80 118.20 123.75 0.6M
2021-09-24 114.00 123.20 113.75 117.80 0.8M
2021-09-23 115.50 116.50 112.40 113.25 0.1M
2021-09-22 113.65 117.00 113.55 114.70 0.3M
2021-09-21 111.00 115.10 109.45 112.10 0.3M
2021-09-20 108.50 117.60 108.40 111.65 0.3M
2021-09-17 110.25 111.20 106.00 109.95 0.1M
2021-09-16 110.40 113.40 109.90 110.35 0.1M
2021-09-15 109.85 113.50 109.55 110.80 0.2M
2021-09-14 107.95 110.35 107.15 109.30 0.2M
2021-09-13 102.95 107.85 102.90 106.80 0.2M
2021-09-09 102.30 104.90 102.30 103.05 0.1M
2021-09-08 104.00 104.05 102.25 103.00 0.0M
2021-09-07 104.50 105.20 103.25 104.40 0.0M
2021-09-06 105.00 106.35 104.55 105.05 0.1M
2021-09-03 106.65 106.65 104.90 105.40 0.1M
2021-09-02 101.05 106.90 101.05 105.75 0.3M
2021-09-01 102.00 102.90 100.85 101.60 0.0M
2021-08-31 100.50 103.15 100.00 101.95 0.1M
2021-08-30 99.60 101.55 98.95 99.85 0.1M
2021-08-27 100.20 100.50 98.25 98.65 0.1M
2021-08-26 100.60 101.40 99.35 99.75 0.1M
2021-08-25 104.80 104.80 100.00 100.30 0.1M
2021-08-24 95.05 106.50 95.05 103.80 0.3M
2021-08-23 105.00 105.85 98.25 100.05 0.2M
2021-08-20 104.80 107.25 102.40 103.40 0.1M
2021-08-18 106.00 108.45 103.50 104.75 0.1M
2021-08-17 108.70 108.70 102.90 104.95 0.1M
2021-08-16 110.00 110.45 107.05 107.30 0.1M
2021-08-13 110.00 111.85 108.20 108.75 0.2M
2021-08-12 114.00 114.45 109.10 109.80 0.2M
2021-08-11 113.50 114.05 107.70 111.80 0.2M
2021-08-10 118.90 119.35 110.35 113.20 0.1M
2021-08-09 122.95 122.95 117.20 118.80 0.2M
2021-08-06 122.90 126.25 120.10 121.30 0.2M
2021-08-05 122.40 122.40 116.65 120.65 0.1M
2021-08-04 125.35 125.35 119.35 120.55 0.1M
2021-08-03 124.90 127.10 123.55 124.25 0.3M
2021-08-02 124.00 126.55 123.15 124.10 0.4M
2021-07-30 119.90 124.80 118.35 122.25 0.5M
2021-07-29 118.95 118.95 116.95 118.25 0.1M
2021-07-28 117.45 118.20 115.50 116.20 0.1M
2021-07-27 121.00 121.50 114.70 116.50 0.1M
2021-07-26 119.90 122.40 118.40 119.10 0.4M
2021-07-23 114.50 118.55 114.50 117.85 0.1M
2021-07-22 113.40 116.80 113.40 114.30 0.1M
2021-07-20 114.35 115.30 111.50 112.40 0.1M
2021-07-19 115.00 116.25 113.20 114.35 0.1M
2021-07-16 116.00 116.00 113.10 114.30 0.1M
2021-07-15 112.95 117.70 111.65 114.65 0.1M
2021-07-14 113.90 114.55 112.05 112.50 0.1M
2021-07-13 112.90 114.10 111.75 113.35 0.1M
2021-07-12 113.20 113.50 110.90 111.55 0.2M
2021-07-09 113.05 113.60 112.20 112.50 0.2M
2021-07-08 114.30 115.40 113.30 113.70 0.1M
2021-07-07 116.75 116.75 113.35 114.15 0.1M
2021-07-06 117.25 118.60 111.30 115.20 0.3M
2021-07-05 116.90 117.35 115.15 116.90 0.3M
2021-07-02 117.40 117.50 115.90 116.25 0.1M
2021-07-01 114.10 116.90 114.10 116.70 0.1M
2021-06-30 114.50 116.70 113.50 115.70 0.1M
2021-06-29 113.85 115.50 111.60 113.45 0.1M
2021-06-28 113.90 113.90 111.10 111.30 0.1M
2021-06-25 112.10 113.75 111.80 112.50 0.1M
2021-06-24 112.50 113.30 111.45 112.10 0.1M
2021-06-23 114.25 115.10 112.00 112.40 0.2M
2021-06-22 115.90 116.35 113.70 113.90 0.1M
2021-06-21 114.40 115.45 112.15 113.95 0.1M
2021-06-18 119.50 119.80 112.40 115.85 0.1M
2021-06-17 121.00 122.40 117.40 118.70 0.4M
2021-06-16 117.00 123.50 114.80 121.65 0.6M
2021-06-15 118.00 118.75 116.50 116.95 0.2M
2021-06-14 117.40 117.40 113.25 116.10 0.2M
2021-06-11 119.20 119.60 116.30 116.75 0.1M
2021-06-10 117.50 119.35 117.30 118.30 0.3M
2021-06-09 115.00 119.05 113.20 115.65 0.6M
2021-06-08 114.35 115.85 112.65 114.20 0.1M
2021-06-07 111.95 115.75 111.50 115.05 0.3M
2021-06-04 110.00 112.75 108.35 111.80 0.3M
2021-06-03 104.95 109.70 104.40 109.05 0.3M
2021-06-02 109.00 112.15 103.00 103.65 0.7M
2021-06-01 112.75 114.50 106.90 108.15 0.3M
2021-05-31 116.00 116.15 112.20 112.75 0.2M
2021-05-28 121.50 121.50 113.70 114.45 0.3M
2021-05-27 121.90 121.90 119.00 119.30 0.1M
2021-05-26 121.70 123.60 120.25 120.75 0.4M
2021-05-25 119.00 120.15 116.05 119.10 0.1M
2021-05-24 120.00 120.00 116.05 117.60 0.2M
2021-05-21 123.00 123.00 117.60 118.40 0.2M
2021-05-20 124.70 124.70 120.70 121.40 0.6M
2021-05-19 118.35 119.55 117.00 117.85 0.1M
2021-05-18 121.00 122.25 118.00 118.85 0.4M
2021-05-17 116.30 121.45 115.30 119.20 0.3M
2021-05-14 116.00 121.30 114.00 115.65 0.9M
2021-05-12 118.00 119.90 112.05 114.15 0.3M
2021-05-11 111.80 117.65 110.55 116.50 0.8M
2021-05-10 105.10 113.85 104.15 112.30 0.6M
2021-05-07 101.45 105.70 100.40 103.95 0.3M
2021-05-06 97.55 102.40 96.95 100.50 0.5M
2021-05-05 95.45 97.65 93.85 96.55 0.2M
2021-05-04 95.00 98.25 92.55 93.15 0.2M
2021-05-03 94.30 95.30 93.20 94.40 0.1M
2021-04-30 92.25 96.65 92.25 94.45 0.1M
2021-04-29 95.95 96.15 92.30 94.05 0.1M
2021-04-28 95.60 96.75 95.10 95.40 0.2M
2021-04-27 91.95 96.25 91.95 94.55 0.2M
2021-04-26 94.00 95.30 91.70 91.95 0.2M
2021-04-23 92.00 94.65 91.75 93.85 0.2M
2021-04-22 90.85 92.55 90.65 91.05 0.1M
2021-04-20 90.00 90.95 88.95 90.30 0.1M
2021-04-19 89.75 89.75 86.20 88.40 0.1M
2021-04-16 88.40 91.45 87.60 90.80 0.1M
2021-04-15 86.40 88.25 85.05 87.60 0.0M
2021-04-13 82.60 86.40 82.60 85.90 0.1M
2021-04-12 87.60 87.70 83.00 83.50 0.2M
2021-04-09 91.45 93.50 89.10 90.10 0.1M
2021-04-08 91.80 95.00 89.00 91.40 0.3M
2021-04-07 90.40 92.20 90.05 91.40 0.2M
2021-04-06 86.55 90.45 85.90 88.85 0.2M
2021-04-05 87.60 89.25 85.20 85.95 0.2M
2021-04-01 81.95 87.85 81.95 87.15 0.3M
2021-03-31 82.00 82.60 81.10 81.30 0.0M
2021-03-30 84.25 84.25 81.55 81.80 0.1M
2021-03-26 81.55 83.50 81.55 82.25 0.1M
2021-03-25 83.25 84.45 80.25 80.85 0.2M
2021-03-24 86.25 87.50 83.35 83.85 0.1M
2021-03-23 87.60 88.65 86.25 87.35 0.1M
2021-03-22 82.40 88.75 82.40 87.05 0.4M
2021-03-19 82.50 86.60 80.40 85.60 0.2M
2021-03-18 87.00 88.65 82.50 84.10 0.2M
2021-03-17 91.25 91.80 85.80 86.60 0.1M
2021-03-16 92.60 93.80 90.80 91.20 0.1M
2021-03-15 96.25 96.30 91.55 92.35 0.3M
2021-03-12 99.95 100.35 95.30 95.90 0.3M
2021-03-10 93.80 100.60 93.75 97.90 1.0M
2021-03-09 96.80 97.25 91.15 92.40 0.1M
2021-03-08 97.00 98.75 95.20 95.80 0.2M
2021-03-05 98.80 102.00 94.55 96.20 0.3M
2021-03-04 98.80 102.95 97.05 98.80 0.2M
2021-03-03 98.60 101.50 96.20 99.10 0.2M
2021-03-02 101.50 107.20 97.50 98.55 0.7M
2021-03-01 90.70 102.90 88.80 100.20 1.4M
2021-02-26 87.00 92.05 85.10 88.90 1.2M
2021-02-25 82.50 91.50 82.10 88.55 1.4M
2021-02-24 78.70 84.90 78.70 81.45 0.6M
2021-02-23 77.50 79.45 77.30 78.10 0.1M
2021-02-22 78.60 78.60 76.40 77.10 0.1M
2021-02-19 76.80 79.30 76.30 77.00 0.2M
2021-02-18 78.00 80.20 76.05 76.40 0.2M
2021-02-17 76.00 77.85 75.75 77.65 0.1M
2021-02-16 76.35 77.50 76.20 76.65 0.0M
2021-02-15 77.40 77.85 76.40 76.80 0.1M
2021-02-12 78.50 80.25 75.90 76.85 0.1M
2021-02-11 77.70 79.00 77.70 78.15 0.0M
2021-02-10 79.00 79.00 77.45 77.70 0.1M
2021-02-09 81.90 81.90 78.55 79.10 0.1M
2021-02-08 81.50 83.00 79.60 79.90 0.1M
2021-02-05 84.25 84.25 80.50 81.05 0.1M
2021-02-04 82.00 85.25 79.50 82.35 0.3M
2021-02-03 81.00 82.00 78.55 80.30 0.3M
2021-02-02 79.30 79.75 77.50 78.05 0.1M
2021-02-01 77.75 79.25 75.55 78.25 0.1M
2021-01-29 77.50 77.85 76.10 76.55 0.1M
2021-01-28 72.00 77.80 71.55 76.60 0.2M
2021-01-27 74.40 75.10 72.65 72.90 0.2M
2021-01-25 76.50 77.30 74.00 74.45 0.4M
2021-01-22 78.00 78.30 75.70 76.25 0.2M
2021-01-21 78.80 81.90 77.30 77.55 0.2M
2021-01-20 78.75 79.75 77.05 77.25 0.1M
2021-01-19 79.00 81.15 78.30 78.55 0.1M
2021-01-18 81.20 81.70 77.30 79.00 0.4M
2021-01-15 83.10 83.75 81.00 81.70 0.3M
2021-01-14 84.00 85.25 81.70 83.05 0.3M
2021-01-13 84.90 85.55 81.80 83.40 0.5M
2021-01-12 82.40 86.85 82.30 84.15 0.2M
2021-01-11 85.00 85.90 81.80 82.30 0.1M
2021-01-08 87.00 88.15 84.25 84.50 0.2M
2021-01-07 82.30 87.10 82.30 85.85 0.5M
2021-01-06 82.50 84.25 81.20 82.15 0.3M
2021-01-05 82.10 83.75 81.35 83.00 0.2M
2021-01-04 78.00 82.20 76.95 81.50 0.4M
2021-01-01 73.60 78.50 73.60 76.95 0.4M