Price Data Selection & Download
Gujarat State Fertilizers & Chemicals Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see GSFC share price.
Share Price All Time High
₹322.25
January 23, 2024
NSE Exchange
Share Price All Time Low
₹2.62
March 31, 2003
NSE Exchange
Highest Volume Trading Day
76,683,475
June 20, 2024 • ₹262.66
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
GSFC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹169.30 | ₹170.70 | ₹168.55 | ₹169.21 | 402,564 |
| 2026-05-26 | ₹169.20 | ₹171.25 | ₹169.00 | ₹169.32 | 520,560 |
| 2026-05-25 | ₹170.40 | ₹171.75 | ₹167.73 | ₹169.19 | 896,759 |
| 2026-05-22 | ₹176.00 | ₹179.30 | ₹168.25 | ₹169.08 | 3,057,181 |
| 2026-05-21 | ₹178.80 | ₹180.59 | ₹173.26 | ₹174.70 | 1,310,418 |
| 2026-05-20 | ₹175.00 | ₹179.80 | ₹172.33 | ₹177.30 | 1,175,197 |
| 2026-05-19 | ₹171.00 | ₹177.45 | ₹171.00 | ₹176.44 | 1,459,599 |
| 2026-05-18 | ₹168.25 | ₹170.00 | ₹165.05 | ₹169.49 | 536,754 |
| 2026-05-15 | ₹170.21 | ₹172.99 | ₹169.40 | ₹170.00 | 658,173 |
| 2026-05-14 | ₹170.20 | ₹172.88 | ₹168.56 | ₹169.79 | 512,893 |
| 2026-05-13 | ₹167.00 | ₹170.53 | ₹167.00 | ₹168.37 | 448,950 |
| 2026-05-12 | ₹169.79 | ₹170.24 | ₹166.30 | ₹167.12 | 594,319 |
| 2026-05-11 | ₹175.00 | ₹175.95 | ₹169.45 | ₹170.88 | 563,994 |
| 2026-05-08 | ₹177.71 | ₹178.60 | ₹175.31 | ₹175.95 | 401,523 |
| 2026-05-07 | ₹178.49 | ₹179.29 | ₹176.10 | ₹177.71 | 597,440 |
| 2026-05-06 | ₹174.50 | ₹178.50 | ₹174.36 | ₹177.92 | 1,236,987 |
| 2026-05-05 | ₹172.61 | ₹174.95 | ₹171.50 | ₹173.50 | 546,729 |
| 2026-05-04 | ₹171.90 | ₹174.78 | ₹171.48 | ₹173.10 | 494,042 |
| 2026-04-30 | ₹171.50 | ₹172.82 | ₹169.50 | ₹170.39 | 375,535 |
| 2026-04-29 | ₹173.99 | ₹175.79 | ₹171.99 | ₹172.57 | 629,494 |
| 2026-04-28 | ₹175.73 | ₹176.90 | ₹173.01 | ₹173.55 | 522,387 |
| 2026-04-27 | ₹172.26 | ₹175.50 | ₹172.26 | ₹174.90 | 447,517 |
| 2026-04-24 | ₹174.60 | ₹175.44 | ₹170.45 | ₹172.22 | 433,123 |
| 2026-04-23 | ₹174.75 | ₹176.70 | ₹173.80 | ₹174.30 | 572,027 |
| 2026-04-22 | ₹174.36 | ₹176.14 | ₹173.63 | ₹175.25 | 696,942 |
| 2026-04-21 | ₹172.09 | ₹175.79 | ₹171.60 | ₹174.85 | 796,415 |
| 2026-04-20 | ₹173.99 | ₹174.85 | ₹171.01 | ₹171.54 | 574,314 |
| 2026-04-17 | ₹171.05 | ₹175.90 | ₹171.00 | ₹174.07 | 1,429,309 |
| 2026-04-16 | ₹170.01 | ₹171.99 | ₹168.40 | ₹171.05 | 1,072,711 |
| 2026-04-15 | ₹169.30 | ₹171.33 | ₹168.38 | ₹168.93 | 1,134,530 |
| 2026-04-13 | ₹161.50 | ₹169.35 | ₹158.50 | ₹167.44 | 1,768,725 |
| 2026-04-10 | ₹162.00 | ₹165.60 | ₹162.00 | ₹163.76 | 1,068,329 |
| 2026-04-09 | ₹162.42 | ₹165.79 | ₹160.10 | ₹161.61 | 1,395,675 |
| 2026-04-08 | ₹159.42 | ₹161.47 | ₹157.24 | ₹160.79 | 1,169,286 |
| 2026-04-07 | ₹152.00 | ₹154.88 | ₹150.73 | ₹153.69 | 793,953 |
| 2026-04-06 | ₹152.37 | ₹153.59 | ₹149.97 | ₹152.48 | 866,607 |
| 2026-04-02 | ₹144.70 | ₹152.47 | ₹143.36 | ₹151.90 | 1,135,025 |
| 2026-04-01 | ₹145.00 | ₹149.39 | ₹143.22 | ₹148.42 | 1,195,911 |
| 2026-03-30 | ₹142.31 | ₹145.99 | ₹138.83 | ₹139.22 | 1,520,495 |
| 2026-03-27 | ₹150.80 | ₹153.08 | ₹144.11 | ₹144.53 | 2,091,441 |
| 2026-03-25 | ₹151.00 | ₹153.77 | ₹150.23 | ₹151.20 | 1,148,131 |
| 2026-03-24 | ₹149.80 | ₹151.11 | ₹145.38 | ₹148.43 | 1,272,996 |
| 2026-03-23 | ₹152.12 | ₹152.25 | ₹146.50 | ₹147.02 | 1,092,969 |
| 2026-03-20 | ₹157.89 | ₹158.80 | ₹153.25 | ₹153.95 | 1,119,288 |
| 2026-03-19 | ₹158.00 | ₹160.17 | ₹155.00 | ₹155.27 | 732,287 |
| 2026-03-18 | ₹158.00 | ₹162.44 | ₹157.04 | ₹160.85 | 968,721 |
| 2026-03-17 | ₹154.80 | ₹158.11 | ₹153.60 | ₹156.72 | 854,201 |
| 2026-03-16 | ₹156.39 | ₹158.15 | ₹150.60 | ₹154.46 | 1,418,121 |
| 2026-03-13 | ₹159.50 | ₹163.78 | ₹154.70 | ₹156.07 | 1,751,927 |
| 2026-03-12 | ₹159.91 | ₹161.52 | ₹156.25 | ₹159.46 | 1,687,799 |
| 2026-03-11 | ₹163.50 | ₹165.90 | ₹160.00 | ₹160.89 | 1,536,618 |
| 2026-03-10 | ₹152.90 | ₹166.68 | ₹150.32 | ₹162.98 | 6,348,150 |
| 2026-03-09 | ₹153.35 | ₹154.93 | ₹149.50 | ₹150.42 | 1,192,076 |
| 2026-03-06 | ₹157.95 | ₹160.53 | ₹157.00 | ₹157.34 | 786,719 |
| 2026-03-05 | ₹158.99 | ₹162.25 | ₹154.21 | ₹157.24 | 1,614,108 |
| 2026-03-04 | ₹162.00 | ₹163.00 | ₹158.00 | ₹158.45 | 1,174,644 |
| 2026-03-02 | ₹164.83 | ₹166.94 | ₹162.78 | ₹164.66 | 1,530,045 |
| 2026-02-27 | ₹171.36 | ₹171.56 | ₹167.96 | ₹168.83 | 793,698 |
| 2026-02-26 | ₹172.00 | ₹172.76 | ₹171.00 | ₹171.33 | 303,286 |
| 2026-02-25 | ₹171.35 | ₹174.45 | ₹171.00 | ₹171.53 | 609,688 |
| 2026-02-24 | ₹171.55 | ₹172.47 | ₹169.85 | ₹171.29 | 400,917 |
| 2026-02-23 | ₹172.94 | ₹174.38 | ₹170.94 | ₹172.33 | 479,724 |
| 2026-02-20 | ₹173.60 | ₹174.49 | ₹171.20 | ₹171.98 | 666,335 |
| 2026-02-19 | ₹174.50 | ₹175.60 | ₹173.53 | ₹173.79 | 435,507 |
| 2026-02-18 | ₹175.00 | ₹176.52 | ₹173.00 | ₹174.35 | 546,272 |
| 2026-02-17 | ₹174.19 | ₹176.25 | ₹172.61 | ₹175.52 | 499,786 |
| 2026-02-16 | ₹174.05 | ₹175.80 | ₹172.35 | ₹174.12 | 446,816 |
| 2026-02-13 | ₹176.01 | ₹176.25 | ₹173.10 | ₹174.05 | 462,826 |
| 2026-02-12 | ₹181.09 | ₹181.16 | ₹176.50 | ₹177.51 | 760,568 |
| 2026-02-11 | ₹182.65 | ₹183.15 | ₹179.61 | ₹181.08 | 507,377 |
| 2026-02-10 | ₹184.00 | ₹186.12 | ₹181.50 | ₹182.09 | 1,158,786 |
| 2026-02-09 | ₹178.59 | ₹182.85 | ₹178.06 | ₹181.79 | 664,735 |
| 2026-02-06 | ₹177.12 | ₹177.30 | ₹175.26 | ₹177.03 | 416,951 |
| 2026-02-05 | ₹181.50 | ₹181.50 | ₹177.30 | ₹178.19 | 392,197 |
| 2026-02-04 | ₹178.79 | ₹180.95 | ₹178.06 | ₹180.51 | 542,898 |
| 2026-02-03 | ₹181.00 | ₹182.63 | ₹176.60 | ₹178.79 | 755,707 |
| 2026-02-02 | ₹177.25 | ₹178.93 | ₹173.35 | ₹176.92 | 701,086 |
| 2026-02-01 | ₹185.33 | ₹186.32 | ₹175.10 | ₹177.16 | 870,331 |
| 2026-01-30 | ₹178.99 | ₹186.50 | ₹176.30 | ₹184.49 | 1,890,455 |
| 2026-01-29 | ₹180.00 | ₹180.00 | ₹176.80 | ₹179.61 | 477,336 |
| 2026-01-28 | ₹174.00 | ₹179.80 | ₹174.00 | ₹179.05 | 630,564 |
| 2026-01-27 | ₹173.00 | ₹175.50 | ₹169.10 | ₹173.96 | 869,680 |
| 2026-01-23 | ₹174.90 | ₹176.98 | ₹171.50 | ₹173.32 | 729,966 |
| 2026-01-22 | ₹170.35 | ₹174.69 | ₹170.35 | ₹174.14 | 687,211 |
| 2026-01-21 | ₹168.00 | ₹170.24 | ₹165.94 | ₹167.91 | 807,382 |
| 2026-01-20 | ₹170.89 | ₹172.40 | ₹167.00 | ₹168.03 | 782,229 |
| 2026-01-19 | ₹172.97 | ₹172.97 | ₹170.35 | ₹170.89 | 564,895 |
| 2026-01-16 | ₹176.60 | ₹176.60 | ₹173.01 | ₹173.91 | 623,184 |
| 2026-01-14 | ₹173.40 | ₹176.66 | ₹173.37 | ₹174.93 | 630,372 |
| 2026-01-13 | ₹174.90 | ₹176.23 | ₹172.42 | ₹173.41 | 598,776 |
| 2026-01-12 | ₹176.71 | ₹176.98 | ₹171.51 | ₹173.98 | 910,960 |
| 2026-01-09 | ₹180.00 | ₹180.45 | ₹177.00 | ₹177.23 | 688,868 |
| 2026-01-08 | ₹185.30 | ₹186.55 | ₹180.25 | ₹181.31 | 998,241 |
| 2026-01-07 | ₹182.00 | ₹185.28 | ₹181.51 | ₹184.90 | 1,186,602 |
| 2026-01-06 | ₹183.00 | ₹183.65 | ₹181.33 | ₹182.10 | 493,760 |
| 2026-01-05 | ₹184.35 | ₹185.70 | ₹182.05 | ₹183.14 | 648,150 |
| 2026-01-02 | ₹182.24 | ₹184.50 | ₹181.25 | ₹183.91 | 706,184 |
| 2026-01-01 | ₹183.45 | ₹183.65 | ₹181.01 | ₹181.98 | 355,002 |
Gujarat State Fertilizers & Chemicals Share Price Performance Analysis (Jan 2003 - May 2026)
GSFC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.02%
₹181.98 → ₹169.21
Year to Date
Price Volatility
5.89%
Low Volatility
Year to Date
Average Daily Volume
928,857
Year to Date Average
NSE Exchange
Gujarat State Fertilizers & Chemicals Share Price History – Frequently Asked Questions
Common questions about GSFC historical data and records. Examine GSFC quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Gujarat State Fertilizers & Chemicals (GSFC)?
The all-time high share price of Gujarat State Fertilizers & Chemicals was ₹322.25 recorded on January 23, 2024 on the NSE exchange.
What is the all-time low share price of Gujarat State Fertilizers & Chemicals (GSFC)?
The all-time low share price of Gujarat State Fertilizers & Chemicals was ₹2.62 recorded on March 31, 2003 on the NSE exchange.
How can I download GSFC historical share price data?
You can download Gujarat State Fertilizers & Chemicals 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 GSFC shares?
The highest trading volume day for Gujarat State Fertilizers & Chemicals was 76,683,475 shares traded on June 20, 2024 on the NSE exchange, with share price at ₹262.66.