Price Data Selection & Download
Gujarat Narmada Valley Fert & Chem Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review GNFC earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹865.50
April 05, 2022
NSE Exchange
Share Price All Time Low
₹0.05
August 12, 2004
NSE Exchange
Highest Volume Trading Day
25,731,707
June 20, 2024 • ₹749.05
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
GNFC daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹578.85 | ₹594.35 | ₹574.00 | ₹588.90 | 1,359,872 |
| 2026-09-17 | ₹540.00 | ₹599.00 | ₹538.20 | ₹584.85 | 8,250,274 |
| 2026-09-16 | ₹540.60 | ₹545.60 | ₹528.80 | ₹539.75 | 367,982 |
| 2026-09-15 | ₹564.20 | ₹564.30 | ₹540.00 | ₹540.60 | 486,266 |
| 2026-09-11 | ₹564.50 | ₹565.50 | ₹559.75 | ₹562.40 | 310,457 |
| 2026-09-10 | ₹572.00 | ₹575.00 | ₹564.45 | ₹570.75 | 432,189 |
| 2026-09-09 | ₹564.00 | ₹579.75 | ₹556.50 | ₹574.60 | 850,758 |
| 2026-09-08 | ₹578.50 | ₹579.60 | ₹565.25 | ₹568.10 | 1,037,637 |
| 2026-09-07 | ₹601.70 | ₹605.70 | ₹594.20 | ₹597.90 | 1,281,385 |
| 2026-09-04 | ₹588.90 | ₹599.00 | ₹585.60 | ₹596.70 | 791,924 |
| 2026-09-03 | ₹582.95 | ₹597.00 | ₹582.55 | ₹587.35 | 1,022,854 |
| 2026-09-02 | ₹573.20 | ₹583.50 | ₹571.60 | ₹576.95 | 610,680 |
| 2026-09-01 | ₹577.00 | ₹586.50 | ₹572.55 | ₹576.00 | 379,437 |
| 2026-08-31 | ₹581.90 | ₹582.75 | ₹570.50 | ₹574.75 | 616,752 |
| 2026-08-28 | ₹577.00 | ₹591.95 | ₹572.95 | ₹580.05 | 363,373 |
| 2026-08-27 | ₹582.55 | ₹584.70 | ₹575.00 | ₹577.00 | 477,474 |
| 2026-08-26 | ₹589.00 | ₹590.70 | ₹582.75 | ₹584.25 | 269,624 |
| 2026-08-25 | ₹595.00 | ₹603.65 | ₹583.25 | ₹588.00 | 654,241 |
| 2026-08-24 | ₹582.00 | ₹595.60 | ₹581.00 | ₹593.00 | 320,064 |
| 2026-08-21 | ₹591.50 | ₹594.35 | ₹581.85 | ₹582.80 | 469,967 |
| 2026-08-20 | ₹603.00 | ₹606.25 | ₹591.10 | ₹592.80 | 393,002 |
| 2026-08-19 | ₹608.95 | ₹613.90 | ₹598.70 | ₹602.30 | 484,634 |
| 2026-08-18 | ₹600.90 | ₹619.00 | ₹599.00 | ₹609.75 | 1,477,642 |
| 2026-08-17 | ₹571.95 | ₹604.75 | ₹570.05 | ₹600.65 | 2,023,800 |
| 2026-08-14 | ₹550.10 | ₹570.00 | ₹549.35 | ₹568.95 | 908,144 |
| 2026-08-13 | ₹550.00 | ₹558.30 | ₹549.30 | ₹550.40 | 336,835 |
| 2026-08-12 | ₹549.85 | ₹556.40 | ₹548.90 | ₹551.05 | 449,732 |
| 2026-08-11 | ₹544.45 | ₹550.80 | ₹540.75 | ₹548.40 | 347,424 |
| 2026-08-10 | ₹537.10 | ₹545.30 | ₹532.55 | ₹544.10 | 272,419 |
| 2026-08-07 | ₹541.50 | ₹546.95 | ₹534.00 | ₹535.50 | 261,632 |
| 2026-08-06 | ₹545.00 | ₹561.95 | ₹539.00 | ₹542.95 | 2,522,027 |
| 2026-08-05 | ₹524.80 | ₹539.70 | ₹523.15 | ₹538.30 | 773,442 |
| 2026-08-04 | ₹518.05 | ₹526.00 | ₹516.15 | ₹519.75 | 419,043 |
| 2026-08-03 | ₹514.95 | ₹529.85 | ₹512.10 | ₹516.10 | 378,921 |
| 2026-07-31 | ₹528.00 | ₹529.00 | ₹509.10 | ₹510.30 | 336,144 |
| 2026-07-30 | ₹525.20 | ₹531.00 | ₹520.50 | ₹527.05 | 380,169 |
| 2026-07-29 | ₹517.50 | ₹528.00 | ₹513.90 | ₹525.10 | 515,182 |
| 2026-07-28 | ₹512.10 | ₹515.55 | ₹509.00 | ₹511.75 | 204,449 |
| 2026-07-27 | ₹506.00 | ₹515.00 | ₹506.00 | ₹513.95 | 203,336 |
| 2026-07-24 | ₹494.45 | ₹506.05 | ₹492.10 | ₹503.05 | 141,290 |
| 2026-07-23 | ₹504.95 | ₹506.25 | ₹496.50 | ₹497.45 | 169,910 |
| 2026-07-22 | ₹505.00 | ₹509.00 | ₹504.00 | ₹506.15 | 143,676 |
| 2026-07-21 | ₹504.30 | ₹512.15 | ₹502.00 | ₹505.00 | 308,282 |
| 2026-07-20 | ₹502.00 | ₹510.50 | ₹499.90 | ₹506.60 | 140,426 |
| 2026-07-17 | ₹512.40 | ₹512.40 | ₹501.00 | ₹502.70 | 252,671 |
| 2026-07-16 | ₹498.60 | ₹516.80 | ₹498.55 | ₹513.00 | 655,111 |
| 2026-07-15 | ₹494.40 | ₹505.90 | ₹494.00 | ₹498.55 | 276,385 |
| 2026-07-14 | ₹500.00 | ₹502.25 | ₹492.50 | ₹493.85 | 339,308 |
| 2026-07-13 | ₹498.55 | ₹504.20 | ₹494.60 | ₹502.65 | 295,791 |
| 2026-07-10 | ₹507.95 | ₹511.00 | ₹500.65 | ₹502.45 | 395,617 |
| 2026-07-09 | ₹498.00 | ₹509.85 | ₹497.70 | ₹504.60 | 211,498 |
| 2026-07-08 | ₹508.50 | ₹515.15 | ₹495.65 | ₹497.70 | 564,111 |
| 2026-07-07 | ₹523.00 | ₹525.85 | ₹512.25 | ₹513.45 | 292,187 |
| 2026-07-06 | ₹530.00 | ₹533.95 | ₹519.00 | ₹521.00 | 268,373 |
| 2026-07-03 | ₹535.80 | ₹541.20 | ₹525.00 | ₹529.20 | 461,929 |
| 2026-07-02 | ₹532.50 | ₹539.60 | ₹531.35 | ₹534.15 | 319,466 |
| 2026-07-01 | ₹543.95 | ₹552.00 | ₹528.10 | ₹530.60 | 308,710 |
| 2026-06-30 | ₹548.40 | ₹551.90 | ₹540.00 | ₹543.40 | 252,370 |
| 2026-06-29 | ₹543.00 | ₹559.70 | ₹538.90 | ₹546.45 | 322,897 |
| 2026-06-25 | ₹560.20 | ₹566.00 | ₹542.20 | ₹546.85 | 293,927 |
| 2026-06-24 | ₹560.00 | ₹564.40 | ₹555.50 | ₹558.00 | 271,105 |
| 2026-06-23 | ₹579.90 | ₹581.45 | ₹558.05 | ₹559.75 | 460,256 |
| 2026-06-22 | ₹567.80 | ₹616.00 | ₹567.80 | ₹581.50 | 2,466,784 |
| 2026-06-19 | ₹559.80 | ₹580.75 | ₹559.35 | ₹567.65 | 812,906 |
| 2026-06-18 | ₹562.90 | ₹576.60 | ₹559.05 | ₹562.60 | 657,205 |
| 2026-06-17 | ₹538.80 | ₹562.90 | ₹537.45 | ₹559.25 | 1,634,180 |
| 2026-06-16 | ₹514.95 | ₹541.70 | ₹513.00 | ₹536.05 | 1,572,111 |
| 2026-06-15 | ₹509.40 | ₹523.00 | ₹508.85 | ₹509.95 | 323,032 |
| 2026-06-12 | ₹499.00 | ₹505.00 | ₹494.60 | ₹503.85 | 183,431 |
| 2026-06-11 | ₹487.00 | ₹497.00 | ₹484.00 | ₹491.40 | 246,335 |
| 2026-06-10 | ₹502.00 | ₹509.40 | ₹491.10 | ₹493.60 | 405,859 |
| 2026-06-09 | ₹487.10 | ₹512.00 | ₹485.65 | ₹498.85 | 199,011 |
| 2026-06-08 | ₹494.00 | ₹494.00 | ₹485.00 | ₹486.05 | 276,710 |
| 2026-06-05 | ₹504.50 | ₹510.00 | ₹498.10 | ₹499.75 | 175,385 |
| 2026-06-04 | ₹501.00 | ₹508.30 | ₹500.10 | ₹502.90 | 151,152 |
| 2026-06-03 | ₹506.00 | ₹506.20 | ₹497.25 | ₹502.95 | 217,815 |
| 2026-06-02 | ₹495.00 | ₹508.60 | ₹492.85 | ₹506.80 | 186,236 |
| 2026-06-01 | ₹505.00 | ₹509.30 | ₹498.00 | ₹499.30 | 257,804 |
| 2026-05-29 | ₹519.00 | ₹521.40 | ₹502.00 | ₹504.30 | 375,006 |
| 2026-05-27 | ₹520.00 | ₹539.60 | ₹515.00 | ₹516.15 | 670,839 |
| 2026-05-26 | ₹515.05 | ₹523.00 | ₹513.90 | ₹517.25 | 264,821 |
| 2026-05-25 | ₹513.00 | ₹525.00 | ₹510.10 | ₹515.05 | 510,218 |
| 2026-05-22 | ₹522.90 | ₹526.90 | ₹504.90 | ₹506.60 | 506,308 |
| 2026-05-21 | ₹522.00 | ₹526.80 | ₹508.70 | ₹522.20 | 826,335 |
| 2026-05-20 | ₹539.00 | ₹540.80 | ₹519.10 | ₹520.45 | 1,011,023 |
| 2026-05-19 | ₹532.90 | ₹552.00 | ₹526.00 | ₹545.95 | 6,491,479 |
| 2026-05-18 | ₹512.00 | ₹523.80 | ₹505.80 | ₹519.10 | 843,765 |
| 2026-05-15 | ₹524.00 | ₹531.00 | ₹512.65 | ₹514.35 | 899,687 |
| 2026-05-14 | ₹499.00 | ₹521.70 | ₹499.00 | ₹519.95 | 2,313,324 |
| 2026-05-13 | ₹472.00 | ₹496.00 | ₹471.15 | ₹489.95 | 425,977 |
| 2026-05-12 | ₹484.50 | ₹484.50 | ₹467.90 | ₹470.15 | 368,240 |
| 2026-05-11 | ₹497.85 | ₹497.85 | ₹482.35 | ₹485.00 | 291,217 |
| 2026-05-08 | ₹502.00 | ₹506.70 | ₹492.90 | ₹496.15 | 364,536 |
| 2026-05-07 | ₹502.00 | ₹504.00 | ₹495.00 | ₹501.15 | 321,459 |
| 2026-05-06 | ₹485.55 | ₹506.00 | ₹485.55 | ₹498.35 | 984,156 |
| 2026-05-05 | ₹480.00 | ₹491.40 | ₹477.50 | ₹483.20 | 417,655 |
| 2026-05-04 | ₹472.00 | ₹479.00 | ₹469.70 | ₹476.20 | 127,478 |
| 2026-04-30 | ₹474.70 | ₹476.25 | ₹466.00 | ₹469.30 | 161,713 |
| 2026-04-29 | ₹475.60 | ₹482.70 | ₹473.95 | ₹474.90 | 299,222 |
| 2026-04-28 | ₹474.00 | ₹477.00 | ₹471.85 | ₹475.25 | 163,531 |
| 2026-04-27 | ₹471.45 | ₹478.90 | ₹470.50 | ₹474.85 | 135,387 |
| 2026-04-24 | ₹486.00 | ₹486.00 | ₹465.90 | ₹468.45 | 278,008 |
| 2026-04-23 | ₹487.10 | ₹491.00 | ₹481.50 | ₹481.95 | 170,577 |
| 2026-04-22 | ₹484.55 | ₹490.00 | ₹483.10 | ₹488.50 | 232,135 |
| 2026-04-21 | ₹482.20 | ₹490.10 | ₹479.10 | ₹483.30 | 242,833 |
| 2026-04-20 | ₹492.00 | ₹492.90 | ₹478.05 | ₹481.25 | 403,018 |
| 2026-04-17 | ₹465.00 | ₹496.80 | ₹464.00 | ₹489.70 | 1,006,375 |
| 2026-04-16 | ₹457.00 | ₹466.40 | ₹451.00 | ₹463.05 | 352,816 |
| 2026-04-15 | ₹445.25 | ₹454.40 | ₹444.10 | ₹450.35 | 348,446 |
| 2026-04-13 | ₹426.00 | ₹442.65 | ₹419.80 | ₹439.70 | 401,380 |
| 2026-04-10 | ₹428.50 | ₹436.90 | ₹427.50 | ₹432.50 | 210,343 |
| 2026-04-09 | ₹423.00 | ₹438.15 | ₹421.85 | ₹428.50 | 510,786 |
| 2026-04-08 | ₹421.00 | ₹422.20 | ₹413.35 | ₹419.30 | 368,424 |
| 2026-04-07 | ₹405.00 | ₹409.75 | ₹400.00 | ₹406.30 | 167,596 |
| 2026-04-06 | ₹400.25 | ₹406.50 | ₹392.20 | ₹405.05 | 257,630 |
| 2026-04-02 | ₹384.00 | ₹400.75 | ₹375.60 | ₹398.70 | 305,874 |
| 2026-04-01 | ₹372.00 | ₹392.95 | ₹371.95 | ₹391.25 | 310,175 |
| 2026-03-30 | ₹385.00 | ₹385.50 | ₹365.00 | ₹366.45 | 614,525 |
| 2026-03-27 | ₹398.70 | ₹399.05 | ₹383.00 | ₹385.50 | 564,017 |
| 2026-03-25 | ₹393.00 | ₹403.00 | ₹391.55 | ₹398.70 | 319,815 |
| 2026-03-24 | ₹390.70 | ₹396.00 | ₹384.35 | ₹391.10 | 368,363 |
| 2026-03-23 | ₹406.65 | ₹406.65 | ₹380.00 | ₹383.45 | 450,953 |
| 2026-03-20 | ₹411.40 | ₹418.00 | ₹405.00 | ₹407.05 | 281,919 |
| 2026-03-19 | ₹418.00 | ₹419.00 | ₹409.00 | ₹410.00 | 147,388 |
| 2026-03-18 | ₹414.00 | ₹425.20 | ₹411.70 | ₹420.60 | 259,537 |
| 2026-03-17 | ₹419.00 | ₹419.00 | ₹409.75 | ₹412.40 | 373,226 |
| 2026-03-16 | ₹426.15 | ₹426.55 | ₹412.20 | ₹417.70 | 222,709 |
| 2026-03-13 | ₹430.00 | ₹437.70 | ₹422.35 | ₹426.15 | 215,478 |
| 2026-03-12 | ₹422.00 | ₹443.45 | ₹415.65 | ₹433.00 | 354,187 |
| 2026-03-11 | ₹435.00 | ₹441.50 | ₹422.90 | ₹425.15 | 262,432 |
| 2026-03-10 | ₹416.60 | ₹436.90 | ₹408.25 | ₹433.85 | 820,771 |
| 2026-03-09 | ₹419.60 | ₹419.60 | ₹405.45 | ₹409.35 | 420,150 |
| 2026-03-06 | ₹430.00 | ₹435.85 | ₹428.30 | ₹431.30 | 142,603 |
| 2026-03-05 | ₹427.05 | ₹434.80 | ₹425.30 | ₹433.10 | 241,946 |
| 2026-03-04 | ₹435.00 | ₹436.80 | ₹423.25 | ₹428.95 | 292,334 |
| 2026-03-02 | ₹436.95 | ₹450.60 | ₹436.95 | ₹441.10 | 205,543 |
| 2026-02-27 | ₹458.20 | ₹458.30 | ₹452.55 | ₹454.90 | 104,202 |
| 2026-02-26 | ₹458.00 | ₹461.00 | ₹456.00 | ₹457.25 | 96,964 |
| 2026-02-25 | ₹459.75 | ₹462.00 | ₹456.05 | ₹457.60 | 121,996 |
| 2026-02-24 | ₹460.15 | ₹461.20 | ₹454.75 | ₹457.55 | 97,216 |
| 2026-02-23 | ₹463.55 | ₹467.00 | ₹460.05 | ₹462.55 | 98,097 |
| 2026-02-20 | ₹460.20 | ₹467.95 | ₹457.00 | ₹464.20 | 100,610 |
| 2026-02-19 | ₹468.65 | ₹469.20 | ₹459.05 | ₹461.20 | 85,431 |
| 2026-02-18 | ₹471.15 | ₹471.15 | ₹464.30 | ₹467.80 | 70,713 |
| 2026-02-17 | ₹460.10 | ₹469.90 | ₹458.00 | ₹468.15 | 107,442 |
| 2026-02-16 | ₹464.00 | ₹464.95 | ₹456.55 | ₹460.05 | 112,958 |
| 2026-02-13 | ₹467.50 | ₹472.85 | ₹463.10 | ₹466.95 | 127,900 |
| 2026-02-12 | ₹476.00 | ₹477.30 | ₹468.35 | ₹469.90 | 104,735 |
| 2026-02-11 | ₹486.00 | ₹487.05 | ₹474.00 | ₹477.70 | 303,509 |
| 2026-02-10 | ₹482.90 | ₹491.25 | ₹482.15 | ₹489.20 | 272,472 |
| 2026-02-09 | ₹467.95 | ₹483.00 | ₹466.50 | ₹480.50 | 245,994 |
| 2026-02-06 | ₹465.50 | ₹466.80 | ₹462.00 | ₹464.10 | 90,660 |
| 2026-02-05 | ₹472.00 | ₹473.05 | ₹464.05 | ₹465.80 | 106,046 |
| 2026-02-04 | ₹468.35 | ₹471.80 | ₹463.00 | ₹469.00 | 135,080 |
| 2026-02-03 | ₹479.00 | ₹481.20 | ₹465.10 | ₹468.35 | 179,650 |
| 2026-02-02 | ₹460.00 | ₹474.00 | ₹454.75 | ₹468.70 | 162,703 |
| 2026-02-01 | ₹469.80 | ₹473.70 | ₹457.00 | ₹459.75 | 136,754 |
| 2026-01-30 | ₹464.80 | ₹472.45 | ₹460.50 | ₹466.80 | 301,433 |
| 2026-01-29 | ₹471.00 | ₹472.80 | ₹465.05 | ₹468.50 | 124,185 |
| 2026-01-28 | ₹455.60 | ₹473.00 | ₹455.60 | ₹471.05 | 151,794 |
| 2026-01-27 | ₹466.00 | ₹466.00 | ₹450.25 | ₹455.50 | 228,033 |
| 2026-01-23 | ₹451.60 | ₹467.80 | ₹451.40 | ₹464.20 | 316,135 |
| 2026-01-22 | ₹457.70 | ₹457.70 | ₹448.80 | ₹451.60 | 136,121 |
| 2026-01-21 | ₹455.00 | ₹456.45 | ₹442.45 | ₹444.55 | 293,275 |
| 2026-01-20 | ₹468.20 | ₹468.40 | ₹454.50 | ₹458.45 | 217,209 |
| 2026-01-19 | ₹480.95 | ₹480.95 | ₹465.10 | ₹468.40 | 156,128 |
| 2026-01-16 | ₹483.00 | ₹484.50 | ₹475.95 | ₹477.40 | 110,652 |
| 2026-01-14 | ₹473.25 | ₹484.05 | ₹473.25 | ₹482.45 | 101,805 |
| 2026-01-13 | ₹478.00 | ₹479.45 | ₹472.55 | ₹474.40 | 93,092 |
| 2026-01-12 | ₹479.95 | ₹480.70 | ₹469.40 | ₹473.50 | 189,717 |
| 2026-01-09 | ₹481.80 | ₹484.05 | ₹475.50 | ₹478.85 | 128,511 |
| 2026-01-08 | ₹485.15 | ₹490.90 | ₹481.80 | ₹483.40 | 128,851 |
| 2026-01-07 | ₹488.25 | ₹489.70 | ₹485.20 | ₹487.20 | 106,567 |
| 2026-01-06 | ₹492.50 | ₹492.50 | ₹486.05 | ₹487.00 | 107,069 |
| 2026-01-05 | ₹493.55 | ₹498.75 | ₹489.40 | ₹491.40 | 150,376 |
| 2026-01-02 | ₹491.05 | ₹494.00 | ₹488.05 | ₹493.55 | 121,684 |
| 2026-01-01 | ₹493.75 | ₹495.00 | ₹489.05 | ₹490.50 | 56,384 |
Gujarat Narmada Valley Fert & Chem Share Price Performance Analysis (Jan 2003 - Sep 2026)
GNFC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.06%
₹490.50 → ₹588.90
Year to Date
Price Volatility
10.60%
Low Volatility
Year to Date
Average Daily Volume
491,132
Year to Date Average
NSE Exchange
Gujarat Narmada Valley Fert & Chem Share Price History – Frequently Asked Questions
Common questions about GNFC historical data and records. Analyse GNFC FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Gujarat Narmada Valley Fert & Chem (GNFC)?
The all-time high share price of Gujarat Narmada Valley Fert & Chem was ₹865.5 recorded on April 05, 2022 on the NSE exchange.
What is the all-time low share price of Gujarat Narmada Valley Fert & Chem (GNFC)?
The all-time low share price of Gujarat Narmada Valley Fert & Chem was ₹0.05 recorded on August 12, 2004 on the NSE exchange.
How can I download GNFC historical share price data?
You can download Gujarat Narmada Valley Fert & Chem historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GNFC shares?
The highest trading volume day for Gujarat Narmada Valley Fert & Chem was 25,731,707 shares traded on June 20, 2024 on the NSE exchange, with share price at ₹749.05.