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
2023-12-29 246.80 247.60 239.00 241.45 0.2M
2023-12-28 232.95 246.70 227.90 245.35 1.0M
2023-12-27 233.50 235.85 228.40 231.60 0.2M
2023-12-26 225.30 232.50 221.90 231.40 0.3M
2023-12-22 226.95 227.60 220.60 224.10 0.1M
2023-12-21 212.80 224.80 209.05 223.65 0.3M
2023-12-20 232.65 235.15 212.75 214.10 0.5M
2023-12-19 232.00 234.35 227.25 230.85 0.3M
2023-12-18 234.95 234.95 229.15 230.60 0.3M
2023-12-15 231.95 238.45 229.55 232.75 0.4M
2023-12-14 234.55 235.60 229.30 230.40 0.2M
2023-12-13 230.25 234.95 228.85 232.20 0.6M
2023-12-12 223.00 231.65 216.10 229.15 0.4M
2023-12-11 224.65 224.65 219.20 221.60 0.3M
2023-12-08 227.45 231.50 218.35 223.10 0.3M
2023-12-07 226.30 234.70 224.05 226.15 0.9M
2023-12-06 214.10 228.10 212.90 224.15 1.6M
2023-12-05 216.00 219.65 210.80 213.55 1.0M
2023-12-04 197.95 219.65 196.50 215.35 2.4M
2023-12-01 195.00 197.50 193.20 193.75 0.2M
2023-11-30 190.40 194.95 190.25 193.15 0.2M
2023-11-29 187.70 192.50 186.50 188.95 0.6M
2023-11-28 182.55 187.75 182.55 186.30 0.2M
2023-11-24 183.20 183.75 181.30 182.25 0.1M
2023-11-23 180.25 185.10 180.25 182.65 0.2M
2023-11-22 181.90 182.75 179.15 180.80 0.1M
2023-11-21 184.75 184.75 181.00 181.25 0.1M
2023-11-20 183.05 186.75 182.50 183.25 0.2M
2023-11-17 180.60 187.60 179.70 185.60 0.5M
2023-11-16 182.80 183.30 179.60 180.75 0.1M
2023-11-15 182.85 184.45 181.00 181.80 0.2M
2023-11-13 183.85 183.85 181.00 181.40 0.2M
2023-11-12 182.15 184.10 182.15 183.45 0.1M
2023-11-10 182.90 183.50 179.40 181.35 0.4M
2023-11-09 188.60 188.60 181.60 182.35 0.5M
2023-11-08 192.00 193.20 185.80 186.65 0.4M
2023-11-07 192.60 192.65 185.00 186.55 0.4M
2023-11-06 196.40 197.35 191.35 192.00 0.2M
2023-11-03 197.65 197.85 193.55 194.20 0.2M
2023-11-02 200.55 201.45 195.15 195.85 0.2M
2023-11-01 202.55 204.45 197.50 198.30 0.3M
2023-10-31 201.90 207.20 199.05 200.40 0.7M
2023-10-30 195.20 203.40 190.35 200.45 0.4M
2023-10-27 192.15 196.70 191.15 195.15 0.3M
2023-10-26 192.45 193.00 184.80 190.35 0.6M
2023-10-25 192.40 199.80 187.00 193.15 0.8M
2023-10-23 206.00 215.25 188.15 189.85 0.7M
2023-10-20 207.15 213.00 199.15 202.40 0.6M
2023-10-19 205.75 208.30 202.65 207.60 0.3M
2023-10-18 208.90 215.45 203.50 206.05 0.5M
2023-10-17 207.20 213.70 203.75 207.75 1.2M
2023-10-16 187.90 214.25 187.50 204.95 3.3M
2023-10-13 174.95 191.10 174.05 186.90 0.7M
2023-10-12 175.70 176.80 174.40 175.00 0.1M
2023-10-11 174.05 176.65 173.30 174.25 0.1M
2023-10-10 168.15 173.40 168.10 172.50 0.0M
2023-10-09 169.50 169.55 166.40 167.50 0.0M
2023-10-06 173.25 173.25 171.55 172.65 0.0M
2023-10-05 172.00 174.70 171.60 172.20 0.1M
2023-10-04 173.70 173.70 169.55 171.60 0.1M
2023-10-03 173.85 173.85 171.65 173.30 0.1M
2023-09-29 174.10 175.60 172.70 173.45 0.1M
2023-09-28 173.15 174.40 172.05 173.00 0.1M
2023-09-27 174.60 174.90 172.90 173.35 0.1M
2023-09-26 176.80 176.80 172.70 174.85 0.1M
2023-09-25 168.20 177.10 168.20 175.85 0.4M
2023-09-22 168.90 169.55 166.00 167.70 0.1M
2023-09-21 170.80 171.70 167.65 168.20 0.1M
2023-09-20 172.15 172.15 169.10 170.30 0.2M
2023-09-18 173.95 175.15 172.00 172.35 0.1M
2023-09-15 170.95 174.30 170.00 172.85 0.1M
2023-09-14 168.95 172.00 168.30 169.65 0.1M
2023-09-13 166.40 169.10 163.50 167.80 0.2M
2023-09-12 176.00 176.00 165.10 165.95 0.4M
2023-09-11 173.35 175.85 170.30 174.75 0.4M
2023-09-08 176.05 176.75 171.65 173.30 0.2M
2023-09-07 179.05 180.05 174.80 175.05 0.5M
2023-09-06 191.20 193.40 188.10 188.90 0.3M
2023-09-05 189.45 192.85 188.50 191.05 0.7M
2023-09-04 179.95 188.10 179.25 187.30 0.5M
2023-09-01 176.00 179.25 176.00 177.50 0.3M
2023-08-31 174.55 176.50 173.50 175.40 0.2M
2023-08-30 175.15 177.00 173.50 174.35 0.3M
2023-08-29 173.00 176.00 172.30 173.40 0.2M
2023-08-28 166.50 172.30 165.70 171.00 0.5M
2023-08-25 165.55 167.05 163.15 164.80 0.2M
2023-08-24 165.00 167.70 164.80 165.50 0.1M
2023-08-23 163.00 165.55 162.75 163.60 0.2M
2023-08-22 157.65 162.45 157.40 161.65 0.3M
2023-08-21 151.45 158.00 151.45 156.15 0.3M
2023-08-18 152.10 153.95 150.60 151.55 0.1M
2023-08-17 150.70 154.25 150.70 152.65 0.1M
2023-08-16 153.40 153.40 149.65 150.60 0.1M
2023-08-14 152.40 153.00 150.00 151.65 0.1M
2023-08-11 152.00 153.50 150.80 153.10 0.1M
2023-08-10 150.90 153.40 150.50 151.85 0.1M
2023-08-09 150.80 151.20 146.15 150.65 0.5M
2023-08-08 157.85 159.65 155.70 156.70 0.2M
2023-08-07 165.00 165.00 157.55 158.15 0.1M
2023-08-04 164.00 165.05 163.10 163.90 0.0M
2023-08-03 164.65 166.15 163.30 163.95 0.1M
2023-08-02 168.15 170.10 164.30 165.30 0.2M
2023-08-01 164.90 168.90 164.90 168.15 0.1M
2023-07-31 163.40 166.45 163.25 164.50 0.2M
2023-07-28 167.55 167.85 160.55 163.30 0.3M
2023-07-27 169.10 172.30 167.35 167.95 0.1M
2023-07-26 167.90 171.25 167.90 169.60 0.1M
2023-07-25 167.50 169.50 166.15 168.05 0.1M
2023-07-24 167.95 169.15 166.95 167.20 0.1M
2023-07-21 167.40 167.80 166.50 167.20 0.1M
2023-07-20 167.70 169.75 167.00 167.50 0.1M
2023-07-19 167.15 170.50 167.15 167.70 0.1M
2023-07-18 169.80 170.50 166.80 167.05 0.2M
2023-07-17 170.05 172.60 168.55 169.25 0.2M
2023-07-14 168.00 169.40 167.65 168.75 0.1M
2023-07-13 168.35 171.50 166.30 168.30 0.1M
2023-07-12 168.05 168.90 167.20 168.10 0.1M
2023-07-11 168.05 169.10 167.15 167.45 0.1M
2023-07-10 167.10 169.80 166.30 167.45 0.2M
2023-07-07 167.15 169.60 165.75 166.85 0.3M
2023-07-06 167.10 170.45 165.80 168.00 0.3M
2023-07-05 162.65 168.00 161.30 166.30 0.3M
2023-07-04 163.65 165.50 161.75 162.45 0.1M
2023-07-03 164.90 165.85 163.20 163.60 0.1M
2023-06-30 162.55 165.55 162.55 163.90 0.2M
2023-06-28 164.00 164.15 161.60 162.30 0.1M
2023-06-27 164.15 164.80 162.00 162.40 0.1M
2023-06-26 160.80 164.35 160.80 163.45 0.1M
2023-06-23 163.10 163.60 160.00 161.20 0.2M
2023-06-22 164.90 166.95 161.50 163.05 0.2M
2023-06-21 163.05 166.50 162.80 163.70 0.2M
2023-06-20 159.90 163.80 159.50 162.70 0.2M
2023-06-19 162.75 162.90 159.00 159.90 0.2M
2023-06-16 162.45 162.45 160.10 160.55 0.2M
2023-06-15 163.90 163.90 159.40 160.10 0.1M
2023-06-14 158.70 165.30 157.35 163.10 0.3M
2023-06-13 160.05 160.05 156.80 157.40 0.1M
2023-06-12 157.90 159.60 155.50 158.65 0.1M
2023-06-09 160.05 160.35 157.60 157.85 0.1M
2023-06-08 160.80 161.70 158.60 159.95 0.1M
2023-06-07 162.45 162.45 160.25 160.65 0.1M
2023-06-06 162.45 162.65 159.65 160.40 0.1M
2023-06-05 161.95 164.10 160.80 161.85 0.2M
2023-06-02 159.10 160.80 158.85 160.30 0.1M
2023-06-01 158.05 161.10 158.05 158.80 0.1M
2023-05-31 160.40 160.40 156.10 157.35 0.2M
2023-05-30 159.65 162.05 159.65 160.45 0.1M
2023-05-29 159.75 160.70 155.90 159.65 0.3M
2023-05-26 163.55 164.00 158.50 159.05 0.4M
2023-05-25 163.35 169.45 161.10 163.85 0.5M
2023-05-24 167.00 167.00 161.55 162.35 0.3M
2023-05-23 168.65 169.70 165.75 166.90 0.4M
2023-05-22 167.10 169.60 164.85 166.85 0.2M
2023-05-19 172.60 173.00 165.75 167.90 0.3M
2023-05-18 182.05 183.40 170.70 172.40 0.6M
2023-05-17 172.00 182.50 168.65 180.60 0.7M
2023-05-16 173.95 175.55 170.80 171.20 0.1M
2023-05-15 174.50 175.00 171.20 172.35 0.2M
2023-05-12 175.65 179.30 171.80 174.40 0.3M
2023-05-11 170.40 177.15 170.10 175.65 0.5M
2023-05-10 168.10 169.50 164.00 168.00 0.2M
2023-05-09 172.75 174.45 168.50 169.25 0.4M
2023-05-08 170.40 175.95 170.40 175.05 0.4M
2023-05-05 177.65 179.00 168.25 170.35 0.4M
2023-05-04 171.00 179.60 171.00 176.25 0.6M
2023-05-03 162.80 173.25 162.40 170.90 0.7M
2023-05-02 160.75 165.25 160.75 162.80 0.8M
2023-04-28 153.05 164.70 152.65 159.00 2.0M
2023-04-27 156.70 156.70 147.00 152.30 2.2M
2023-04-26 135.00 153.30 135.00 153.30 3.4M
2023-04-25 124.45 128.50 123.35 127.75 0.3M
2023-04-24 123.05 124.10 123.05 123.85 0.1M
2023-04-21 125.25 125.65 122.20 123.45 0.1M
2023-04-20 125.15 126.25 124.55 125.35 0.0M
2023-04-19 126.00 126.80 124.80 125.40 0.1M
2023-04-18 126.60 127.15 125.15 125.65 0.0M
2023-04-17 128.10 129.40 126.60 126.85 0.1M
2023-04-13 128.75 130.50 127.70 128.10 0.2M
2023-04-12 124.20 129.55 123.40 127.70 0.2M
2023-04-11 125.00 125.00 123.10 123.70 0.1M
2023-04-10 123.45 125.15 123.45 124.50 0.1M
2023-04-06 122.25 123.50 121.85 123.05 0.1M
2023-04-05 121.05 122.90 120.85 122.25 0.1M
2023-04-03 120.50 122.30 119.35 121.05 0.1M
2023-03-31 120.10 121.75 118.70 119.00 0.2M
2023-03-29 117.00 120.65 116.30 119.60 0.2M
2023-03-28 119.85 119.85 116.10 117.00 0.1M
2023-03-27 121.65 122.75 118.50 118.95 0.2M
2023-03-24 124.00 124.35 122.05 122.75 0.1M
2023-03-23 126.15 126.60 123.50 124.25 0.1M
2023-03-22 124.15 126.85 124.15 125.35 0.1M
2023-03-21 122.80 125.85 122.80 124.80 0.0M
2023-03-20 123.05 124.95 122.05 122.50 0.1M
2023-03-17 122.95 125.70 122.05 123.75 0.2M
2023-03-16 124.20 124.25 121.55 122.25 0.1M
2023-03-15 122.90 126.25 122.90 124.35 0.1M
2023-03-14 125.15 125.60 122.05 122.80 0.1M
2023-03-13 126.70 127.45 123.90 125.15 0.1M
2023-03-10 127.85 128.30 126.25 126.65 0.1M
2023-03-09 129.55 131.20 127.65 127.90 0.2M
2023-03-08 128.60 130.20 128.40 129.55 0.2M
2023-03-06 128.00 131.90 128.00 130.50 0.4M
2023-03-03 128.55 129.85 128.00 128.90 0.0M
2023-03-02 127.70 128.90 127.25 127.50 0.0M
2023-03-01 125.15 128.30 125.15 127.60 0.1M
2023-02-28 126.95 128.15 124.35 125.15 0.1M
2023-02-27 128.95 128.95 125.35 126.55 0.1M
2023-02-24 127.45 131.35 127.35 129.10 0.2M
2023-02-23 127.90 129.45 127.30 128.20 0.1M
2023-02-22 128.30 130.65 127.15 127.45 0.1M
2023-02-21 132.85 132.85 129.50 129.90 0.1M
2023-02-20 129.60 132.75 129.30 131.20 0.3M
2023-02-17 128.80 130.20 127.55 128.50 0.1M
2023-02-16 128.25 129.05 127.80 128.25 0.1M
2023-02-15 126.25 129.25 126.05 128.10 0.1M
2023-02-14 125.85 128.95 123.60 127.10 0.1M
2023-02-13 128.85 128.95 124.90 125.80 0.1M
2023-02-10 127.60 129.80 126.70 128.50 0.1M
2023-02-09 130.40 131.85 126.75 127.40 0.1M
2023-02-08 131.40 134.00 130.35 131.20 0.3M
2023-02-07 126.90 131.00 125.55 129.00 0.3M
2023-02-06 124.75 126.60 123.85 125.75 0.1M
2023-02-03 125.30 126.20 120.30 123.15 0.2M
2023-02-02 125.10 127.70 123.75 125.30 0.2M
2023-02-01 131.80 132.20 122.80 125.25 0.2M
2023-01-31 126.45 130.45 125.75 129.30 0.3M
2023-01-30 125.85 127.75 124.15 125.65 0.1M
2023-01-27 127.95 129.65 123.00 125.30 0.2M
2023-01-25 128.00 128.15 126.15 127.10 0.1M
2023-01-24 129.50 130.90 127.10 128.05 0.1M
2023-01-23 127.85 130.60 127.45 130.05 0.2M
2023-01-20 130.15 130.85 125.80 126.15 0.3M
2023-01-19 134.00 134.45 129.35 129.95 0.3M
2023-01-18 135.50 138.15 133.75 134.05 0.1M
2023-01-17 135.80 138.45 134.55 136.05 0.2M
2023-01-16 140.15 140.55 135.50 136.20 0.2M
2023-01-13 140.50 141.25 139.15 139.95 0.1M
2023-01-12 141.55 142.80 139.60 140.00 0.2M
2023-01-11 141.65 144.00 140.20 142.80 0.2M
2023-01-10 144.50 144.50 140.50 140.90 0.2M
2023-01-09 145.90 149.20 143.70 144.50 0.4M
2023-01-06 138.80 146.45 137.05 145.20 0.7M
2023-01-05 140.05 141.70 137.95 138.80 0.2M
2023-01-04 139.75 144.90 139.75 140.60 0.6M
2023-01-03 142.00 142.45 138.30 139.90 0.2M
2023-01-02 140.95 142.80 138.70 141.95 0.4M