Gujarat State Fertilizers

GSFC
🏛️ india →
196.40
Last Update: 2025-09-30
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
2022-12-30 138.85 143.65 138.20 139.80 0.5M
2022-12-29 139.50 139.80 135.65 137.70 0.6M
2022-12-28 127.55 142.45 126.60 140.40 1.0M
2022-12-27 126.95 128.00 124.75 127.35 0.2M
2022-12-26 122.00 126.35 121.05 125.50 0.3M
2022-12-23 128.00 129.25 121.15 121.90 0.5M
2022-12-22 135.50 136.60 128.25 130.35 0.4M
2022-12-21 144.90 145.15 133.50 134.60 0.6M
2022-12-20 143.60 145.65 140.00 144.45 0.4M
2022-12-19 148.05 148.75 142.55 143.80 0.4M
2022-12-16 148.80 152.30 145.10 147.25 0.6M
2022-12-15 140.50 151.20 139.85 148.80 1.3M
2022-12-14 138.10 142.00 136.80 140.45 0.4M
2022-12-13 136.50 139.90 134.15 138.00 0.3M
2022-12-12 133.05 135.90 132.30 135.40 0.1M
2022-12-09 138.00 138.65 133.35 133.75 0.3M
2022-12-08 133.35 137.80 133.10 137.05 0.5M
2022-12-07 132.70 133.90 130.20 132.10 0.2M
2022-12-06 133.90 134.60 131.30 132.30 0.1M
2022-12-05 132.00 134.70 131.65 133.55 0.1M
2022-12-02 130.15 132.35 130.15 131.15 0.1M
2022-12-01 132.50 134.45 130.65 130.90 0.1M
2022-11-30 130.50 133.00 130.50 132.45 0.2M
2022-11-29 135.20 135.20 130.60 131.30 0.5M
2022-11-28 132.15 136.35 131.95 134.50 0.2M
2022-11-25 130.80 133.65 128.65 132.30 0.3M
2022-11-24 130.30 131.25 127.65 130.20 0.3M
2022-11-23 120.30 130.10 120.30 129.00 0.8M
2022-11-22 122.30 122.85 119.75 120.70 0.1M
2022-11-21 118.70 123.85 118.50 122.30 0.2M
2022-11-18 121.00 121.90 119.20 119.50 0.1M
2022-11-17 121.90 122.65 120.15 120.75 0.1M
2022-11-16 124.00 124.25 121.60 121.90 0.1M
2022-11-15 125.10 125.80 122.45 123.35 0.1M
2022-11-14 128.00 128.00 124.60 125.05 0.1M
2022-11-11 128.45 129.30 126.60 127.50 0.1M
2022-11-10 130.00 133.70 127.10 127.80 0.4M
2022-11-09 129.70 132.30 128.70 130.05 0.3M
2022-11-07 128.00 129.75 127.60 127.95 0.1M
2022-11-04 125.00 128.80 125.00 127.95 0.2M
2022-11-03 124.30 126.80 124.15 125.25 0.1M
2022-11-02 122.10 125.50 122.10 124.30 0.2M
2022-11-01 123.00 125.35 123.00 123.90 0.1M
2022-10-31 122.45 125.40 120.55 123.00 0.4M
2022-10-28 124.70 125.00 122.60 122.95 0.2M
2022-10-27 126.55 127.50 123.60 125.10 0.4M
2022-10-25 130.00 130.20 127.60 128.05 0.1M
2022-10-24 129.50 129.90 128.90 129.65 0.0M
2022-10-21 129.55 130.40 126.95 127.50 0.1M
2022-10-20 130.75 130.75 128.90 129.40 0.1M
2022-10-19 131.70 132.70 129.00 129.30 0.1M
2022-10-18 131.35 132.35 130.60 131.10 0.0M
2022-10-17 130.20 131.35 129.10 130.45 0.1M
2022-10-14 129.25 133.30 128.85 130.10 0.3M
2022-10-13 130.25 130.70 127.20 129.00 0.1M
2022-10-12 127.55 130.45 125.70 128.65 0.1M
2022-10-11 131.85 131.85 127.00 127.15 0.1M
2022-10-10 132.45 132.65 130.25 130.85 0.1M
2022-10-07 131.55 136.00 130.20 132.50 0.7M
2022-10-06 130.10 132.10 129.10 130.25 0.2M
2022-10-04 131.35 131.85 128.80 129.10 0.1M
2022-10-03 131.85 132.00 128.00 128.25 0.1M
2022-09-30 128.15 133.40 128.15 130.85 0.1M
2022-09-29 130.00 132.50 128.50 130.65 0.1M
2022-09-28 127.00 129.70 125.65 128.20 0.1M
2022-09-27 125.40 130.50 125.40 126.90 0.2M
2022-09-26 129.70 129.70 124.70 125.15 0.2M
2022-09-23 133.65 133.70 129.85 130.15 0.1M
2022-09-22 133.05 134.95 132.30 133.70 0.1M
2022-09-21 135.95 136.75 133.35 134.15 0.1M
2022-09-20 136.95 137.25 135.30 135.90 0.1M
2022-09-19 140.85 140.85 134.45 135.35 2.0M
2022-09-16 147.25 148.70 139.75 141.25 0.2M
2022-09-15 150.95 151.65 146.50 147.70 0.2M
2022-09-14 151.85 153.65 150.00 150.50 0.2M
2022-09-13 158.70 158.70 153.55 154.70 0.1M
2022-09-12 155.10 158.70 154.25 157.65 0.1M
2022-09-09 156.05 157.05 154.55 154.85 0.1M
2022-09-08 156.85 158.40 156.50 157.25 0.1M
2022-09-07 156.65 158.95 156.50 157.15 0.1M
2022-09-06 159.75 159.75 155.45 155.80 0.1M
2022-09-05 156.95 158.00 156.65 157.10 0.1M
2022-09-02 159.25 160.20 156.40 156.90 0.1M
2022-09-01 158.00 160.55 157.75 158.90 0.1M
2022-08-30 160.05 161.50 154.50 158.00 0.2M
2022-08-29 162.15 162.15 158.00 159.65 0.1M
2022-08-26 164.45 169.25 164.45 165.40 0.3M
2022-08-25 167.00 169.35 163.25 164.40 0.2M
2022-08-24 158.50 165.50 157.65 164.95 0.2M
2022-08-23 152.85 157.90 152.10 156.60 0.2M
2022-08-22 158.05 159.00 154.80 155.90 0.1M
2022-08-19 164.75 164.90 158.60 159.80 0.1M
2022-08-18 162.95 164.60 161.10 162.95 0.2M
2022-08-17 161.80 166.65 161.35 161.85 0.2M
2022-08-16 161.70 163.25 159.80 161.80 0.2M
2022-08-12 160.45 162.45 158.65 159.65 0.1M
2022-08-11 163.40 163.40 158.30 159.55 0.1M
2022-08-10 165.00 165.00 159.70 160.70 0.2M
2022-08-08 158.95 164.15 158.90 163.40 0.2M
2022-08-05 161.00 163.55 157.45 158.50 0.1M
2022-08-04 161.00 164.30 156.20 161.65 0.2M
2022-08-03 166.00 167.25 160.00 161.50 0.2M
2022-08-02 167.00 171.50 165.35 166.65 0.4M
2022-08-01 159.45 169.15 157.30 167.50 0.4M
2022-07-29 159.90 163.10 157.00 158.00 0.3M
2022-07-28 163.70 163.80 157.10 158.40 0.1M
2022-07-27 157.95 163.25 155.30 162.50 0.4M
2022-07-26 156.10 163.45 154.65 156.75 0.4M
2022-07-25 163.00 163.00 154.55 157.20 0.3M
2022-07-22 156.00 168.20 151.40 163.60 1.6M
2022-07-21 140.10 144.10 140.10 142.70 0.1M
2022-07-20 143.50 144.50 141.10 141.95 0.1M
2022-07-19 140.00 143.40 140.00 141.35 0.1M
2022-07-18 139.50 143.10 139.50 140.30 0.1M
2022-07-15 136.60 140.00 136.60 138.85 0.1M
2022-07-14 137.80 140.45 136.05 136.90 0.2M
2022-07-13 135.90 137.00 134.95 136.65 0.0M
2022-07-12 135.50 138.35 134.20 135.35 0.0M
2022-07-11 133.20 136.10 131.85 135.60 0.1M
2022-07-08 130.00 137.35 129.60 133.30 0.2M
2022-07-07 128.65 130.45 127.40 128.70 0.1M
2022-07-06 130.65 130.85 125.05 126.70 0.1M
2022-07-05 133.65 133.75 129.30 130.10 0.1M
2022-07-04 130.30 134.15 130.30 131.80 0.1M
2022-07-01 131.00 131.35 127.30 130.40 0.1M
2022-06-30 138.40 139.40 131.10 131.95 0.1M
2022-06-29 138.90 139.75 137.90 138.40 0.0M
2022-06-28 140.10 141.85 136.45 141.20 0.1M
2022-06-27 139.70 143.60 138.80 140.50 0.1M
2022-06-24 136.30 139.30 133.65 138.15 0.1M
2022-06-23 136.35 136.80 129.80 133.30 0.1M
2022-06-22 139.85 139.85 131.95 136.60 0.2M
2022-06-21 121.50 141.30 121.35 138.40 0.5M
2022-06-20 129.00 129.00 114.65 117.75 0.1M
2022-06-17 133.00 133.40 126.65 127.90 0.1M
2022-06-16 138.45 140.00 131.05 132.45 0.1M
2022-06-15 136.35 138.55 135.75 136.60 0.1M
2022-06-14 141.05 143.20 133.75 134.20 0.1M
2022-06-13 148.15 148.15 139.35 141.65 0.2M
2022-06-10 151.80 152.25 149.25 149.80 0.0M
2022-06-09 153.00 155.50 152.00 153.20 0.0M
2022-06-08 159.85 160.95 153.70 154.70 0.1M
2022-06-07 165.30 166.55 158.55 159.85 0.1M
2022-06-06 166.30 166.30 162.35 164.15 0.1M
2022-06-03 169.00 171.75 164.50 166.00 0.1M
2022-06-02 171.00 171.00 165.65 168.10 0.1M
2022-06-01 168.70 173.70 168.10 170.55 0.1M
2022-05-31 158.00 168.70 156.30 165.55 0.2M
2022-05-30 155.30 158.35 155.30 157.35 0.1M
2022-05-27 157.00 159.90 153.25 154.30 0.2M
2022-05-26 151.20 155.00 146.20 152.70 0.3M
2022-05-25 156.30 159.10 151.20 152.55 0.2M
2022-05-24 159.00 163.10 154.30 155.35 0.1M
2022-05-23 161.90 164.40 157.00 158.80 0.2M
2022-05-20 157.25 161.00 156.15 158.60 0.2M
2022-05-19 153.50 161.75 152.00 155.75 0.3M
2022-05-18 150.25 158.00 150.25 156.95 0.2M
2022-05-17 148.00 151.55 145.35 150.55 0.2M
2022-05-16 140.20 148.50 140.05 147.45 0.2M
2022-05-13 149.70 152.40 143.85 144.85 0.2M
2022-05-12 146.00 148.55 144.10 146.60 0.1M
2022-05-11 156.00 161.95 145.75 150.15 0.3M
2022-05-10 162.30 167.75 156.25 158.45 0.3M
2022-05-09 163.10 163.10 158.50 161.70 0.2M
2022-05-06 168.00 168.00 161.65 163.85 0.2M
2022-05-05 172.40 176.90 169.25 170.25 0.2M
2022-05-04 171.15 179.70 170.20 172.55 0.3M
2022-05-02 168.00 171.85 165.90 171.15 0.2M
2022-04-29 177.75 177.75 170.65 171.85 0.2M
2022-04-28 175.70 183.00 174.30 175.60 0.3M
2022-04-27 175.00 175.60 171.70 173.95 0.2M
2022-04-26 175.45 179.75 174.00 175.75 0.3M
2022-04-25 170.95 177.65 169.00 173.40 0.4M
2022-04-22 175.00 175.90 170.40 171.85 0.2M
2022-04-21 179.70 181.00 174.00 175.40 0.3M
2022-04-20 173.35 179.55 171.55 178.00 0.3M
2022-04-19 177.80 179.75 168.00 169.75 0.4M
2022-04-18 173.95 177.60 165.65 176.00 0.4M
2022-04-13 172.50 177.50 172.20 173.95 0.2M
2022-04-12 179.50 179.50 167.70 170.25 0.3M
2022-04-11 177.40 183.30 177.25 179.90 0.5M
2022-04-08 172.20 180.20 172.20 177.25 0.5M
2022-04-07 184.15 187.25 170.70 171.70 0.7M
2022-04-06 187.50 192.00 182.55 184.60 0.6M
2022-04-05 191.00 198.70 187.35 192.35 1.1M
2022-04-04 175.55 191.85 175.55 190.55 1.5M
2022-04-01 163.50 175.90 161.35 174.10 0.8M
2022-03-31 160.60 164.80 158.90 162.00 0.3M
2022-03-30 164.90 164.90 157.80 159.00 0.5M
2022-03-29 156.80 169.15 156.00 164.10 1.2M
2022-03-28 145.70 155.40 145.60 153.70 0.4M
2022-03-25 148.15 149.75 145.10 145.70 0.1M
2022-03-24 147.35 149.10 145.50 148.05 0.2M
2022-03-23 151.80 152.85 141.65 145.45 0.3M
2022-03-22 149.75 153.25 146.30 150.50 0.3M
2022-03-21 148.00 153.75 147.30 148.90 0.4M
2022-03-17 143.00 149.45 141.20 146.75 0.5M
2022-03-16 140.00 144.00 140.00 142.00 0.1M
2022-03-15 145.00 145.35 138.00 139.65 0.3M
2022-03-14 141.00 149.00 140.90 143.80 0.9M
2022-03-11 130.00 143.20 129.60 139.20 0.8M
2022-03-10 133.40 134.40 130.20 131.15 0.1M
2022-03-09 130.00 133.15 128.35 132.05 0.1M
2022-03-08 130.40 132.40 128.10 129.35 0.1M
2022-03-07 126.80 132.20 123.70 130.05 0.3M
2022-03-04 121.10 131.45 121.00 127.00 0.2M
2022-03-03 124.95 125.10 121.50 122.65 0.1M
2022-03-02 124.30 125.75 121.40 122.90 0.1M
2022-02-28 119.50 126.60 118.80 125.70 0.1M
2022-02-25 120.80 122.85 119.50 121.65 0.1M
2022-02-24 119.00 121.45 115.50 116.70 0.1M
2022-02-23 122.00 124.25 121.55 122.95 0.1M
2022-02-22 121.00 122.70 119.00 120.30 0.1M
2022-02-21 127.15 129.30 122.40 123.10 0.1M
2022-02-18 132.60 133.65 129.05 129.90 0.0M
2022-02-17 136.90 138.75 132.15 133.60 0.2M
2022-02-16 128.20 137.15 128.15 135.30 0.3M
2022-02-15 122.55 128.50 121.80 127.50 0.1M
2022-02-14 128.00 128.40 121.80 122.55 0.1M
2022-02-11 127.00 131.80 126.45 130.00 0.2M
2022-02-10 131.20 131.20 127.40 128.55 0.1M
2022-02-09 131.40 133.00 129.60 129.95 0.1M
2022-02-08 132.70 133.80 127.85 130.10 0.2M
2022-02-07 131.80 137.25 130.90 132.60 0.7M
2022-02-04 129.15 130.35 127.25 129.30 0.1M
2022-02-03 128.60 129.25 127.20 127.95 0.1M
2022-02-02 128.55 130.25 125.25 127.30 0.1M
2022-02-01 132.30 132.30 125.90 126.80 0.1M
2022-01-31 132.25 134.50 128.00 128.35 0.1M
2022-01-28 125.20 131.60 125.10 127.50 0.2M
2022-01-27 124.50 126.40 122.75 124.50 0.1M
2022-01-25 120.00 126.60 120.00 125.80 0.1M
2022-01-24 126.50 129.00 121.00 121.80 0.1M
2022-01-21 127.65 129.65 126.60 128.30 0.1M
2022-01-20 131.10 132.65 128.60 129.15 0.1M
2022-01-19 131.00 135.70 130.70 131.10 0.2M
2022-01-18 133.95 138.55 131.30 132.55 0.2M
2022-01-17 130.90 133.85 129.30 133.30 0.2M
2022-01-14 131.00 132.35 128.80 129.55 0.1M
2022-01-13 128.90 131.95 127.00 130.70 0.2M
2022-01-12 126.95 129.00 126.40 128.05 0.1M
2022-01-11 126.45 127.60 124.65 125.80 0.1M
2022-01-10 124.90 127.60 123.40 125.75 0.1M
2022-01-07 121.20 124.40 121.20 122.45 0.1M
2022-01-06 120.20 122.65 120.20 121.15 0.1M
2022-01-05 124.95 127.40 122.55 122.95 0.1M
2022-01-04 120.75 126.00 120.75 125.05 0.2M
2022-01-03 121.75 122.75 121.00 121.45 0.1M