tiprankstipranks
Trending News
More News >
Gujarat Narmada Valley Fertilizers & Chemicals Ltd. (IN:GNFC)
:GNFC
India Market
Advertisement

Gujarat Narmada Valley Fertilizers & Chemicals Ltd. (GNFC) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 18, 2025
548.05
549.05
540.50
545.55
545.55
-0.27%
11,285
0.30
Jul 17, 2025
548.55
549.45
545.00
547.05
547.05
-0.27%
14,461
0.37
Jul 16, 2025
551.15
554.00
546.00
548.55
548.55
-0.46%
17,247
0.44
Jul 15, 2025
537.00
552.80
537.00
551.10
551.10
+2.84%
31,691
0.82
Jul 14, 2025
535.05
540.75
533.80
535.90
535.90
-0.57%
11,934
0.31
Jul 11, 2025
544.70
546.75
537.70
538.95
538.95
-1.16%
11,399
0.30
Jul 10, 2025
551.60
553.75
543.95
545.25
545.25
-0.92%
22,605
0.59
Jul 09, 2025
559.00
559.00
548.00
550.30
550.30
-1.02%
27,651
0.72
Jul 08, 2025
550.05
560.00
550.05
555.95
555.95
+0.72%
7,517
0.19
Jul 07, 2025
559.25
563.25
551.00
552.00
552.00
-1.23%
30,908
0.80
Jul 04, 2025
557.25
561.30
554.45
558.85
558.85
>-0.01%
34,794
0.91
Jul 03, 2025
566.95
566.95
557.25
558.90
558.90
-0.45%
35,337
0.93
Jul 02, 2025
570.55
573.25
559.20
561.40
561.40
-1.27%
24,419
0.64
Jul 01, 2025
553.95
571.65
553.95
568.60
568.60
+2.85%
90,536
2.40
Jun 30, 2025
554.40
556.75
549.55
552.85
552.85
+1.21%
28,962
0.76
Jun 27, 2025
551.00
556.00
545.00
546.25
546.25
-0.66%
30,477
0.79
Jun 26, 2025
555.50
559.50
546.20
549.90
549.90
-0.79%
49,287
1.27
Jun 25, 2025
543.45
557.05
538.80
554.30
554.30
+3.01%
34,803
0.90
Jun 24, 2025
534.20
539.50
531.25
538.10
538.10
+1.86%
13,528
0.35
Jun 23, 2025
519.45
529.45
517.30
528.25
528.25
+0.93%
13,325
0.34
Jun 20, 2025
528.00
528.00
513.05
523.40
523.40
+0.90%
13,831
0.35
Jun 19, 2025
535.80
535.80
517.60
518.75
518.75
-2.32%
34,179
0.87
Jun 18, 2025
538.00
541.20
529.35
531.05
531.05
-1.73%
36,400
0.93
Jun 17, 2025
539.35
548.75
537.40
540.40
540.40
+0.21%
23,051
0.59
Jun 16, 2025
535.05
541.15
527.70
539.25
539.25
+0.63%
27,780
0.71
Jun 13, 2025
530.00
541.80
528.25
535.85
535.85
-1.12%
46,156
1.19
Jun 12, 2025
556.75
559.80
539.50
541.90
541.90
-1.90%
25,356
0.65
Jun 11, 2025
550.40
559.80
547.10
552.40
552.40
+0.06%
23,892
0.61
Jun 10, 2025
558.85
558.85
551.25
552.05
552.05
-0.27%
16,238
0.41
Jun 09, 2025
547.90
559.00
545.40
553.55
553.55
+1.25%
41,112
1.04
Jun 06, 2025
549.50
550.50
542.70
546.70
546.70
+0.06%
33,149
0.81
Jun 05, 2025
551.20
557.55
545.10
546.35
546.35
-0.45%
46,323
1.13
Jun 04, 2025
553.05
562.50
545.75
548.80
548.80
-0.44%
45,543
1.07
Jun 03, 2025
537.00
557.20
533.00
551.25
551.25
+2.94%
142,942
3.52
Jun 02, 2025
536.10
538.25
528.10
535.50
535.50
+0.07%
19,475
0.48
May 30, 2025
547.95
547.95
530.00
535.15
535.15
-1.71%
60,601
1.51
May 29, 2025
549.30
557.70
543.15
544.45
544.45
-0.55%
55,395
1.40
May 28, 2025
552.65
554.00
545.20
547.45
547.45
-0.13%
74,000
1.91
May 27, 2025
548.30
558.30
541.60
548.15
548.15
+0.33%
94,530
2.52
May 26, 2025
528.40
553.75
525.30
546.35
546.35
+6.43%
343,421
10.41
May 23, 2025
505.10
514.80
502.20
513.35
513.35
+0.75%
40,630
1.23
May 22, 2025
494.40
510.30
494.40
509.55
509.55
+2.09%
29,289
0.89
May 21, 2025
505.45
505.65
494.85
499.10
499.10
-1.22%
13,548
0.40
May 20, 2025
519.95
524.15
504.00
505.25
505.25
-1.93%
42,015
1.27
May 19, 2025
513.00
519.30
508.00
515.20
515.20
+0.92%
44,140
1.34
May 16, 2025
507.50
514.25
502.70
510.50
510.50
+1.02%
29,649
0.91
May 15, 2025
500.25
512.65
497.05
505.35
505.35
+1.59%
26,394
0.81
May 14, 2025
484.10
501.00
484.10
497.45
497.45
+2.77%
17,467
0.54
May 13, 2025
486.90
489.35
482.90
484.05
484.05
-0.59%
61,736
1.91
May 12, 2025
485.00
489.65
480.30
486.90
486.90
+4.33%
32,923
1.02
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis