Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← GSFC

Gujarat State Fertilizers & Chemicals Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

30 Sep 2026

exchange daily bar: O ₹152.41 · H ₹154.00 · L ₹150.25 · C ₹150.79
Open ₹152.40 High ₹154.00 Low ₹150.25 Close ₹150.50 ▼ -1.25% in the session
154.0152.1150.309:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 152.4 · H 153.7 · L 152.2 · C 153.609:20 · O 153.7 · H 154.0 · L 153.0 · C 153.009:25 · O 153.0 · H 153.0 · L 152.5 · C 152.509:30 · O 152.5 · H 152.5 · L 152.0 · C 152.109:35 · O 152.1 · H 152.2 · L 151.8 · C 151.909:40 · O 151.9 · H 152.0 · L 151.6 · C 151.709:45 · O 151.8 · H 152.0 · L 151.8 · C 151.809:50 · O 151.9 · H 151.9 · L 151.6 · C 151.609:55 · O 151.8 · H 151.9 · L 151.6 · C 151.910:00 · O 151.8 · H 152.3 · L 151.7 · C 152.010:05 · O 152.0 · H 152.0 · L 151.6 · C 151.710:10 · O 151.7 · H 151.9 · L 151.6 · C 151.810:15 · O 151.9 · H 152.1 · L 151.9 · C 152.110:20 · O 152.1 · H 152.1 · L 151.9 · C 151.910:25 · O 151.9 · H 152.0 · L 151.9 · C 151.910:30 · O 151.9 · H 151.9 · L 151.8 · C 151.810:35 · O 151.8 · H 151.8 · L 151.7 · C 151.710:40 · O 151.7 · H 151.8 · L 151.7 · C 151.810:45 · O 151.8 · H 152.0 · L 151.8 · C 152.010:50 · O 152.0 · H 152.2 · L 152.0 · C 152.210:55 · O 152.2 · H 152.5 · L 151.8 · C 152.311:00 · O 152.5 · H 152.5 · L 152.3 · C 152.411:05 · O 152.3 · H 152.4 · L 151.9 · C 152.211:10 · O 152.3 · H 152.3 · L 152.0 · C 152.011:15 · O 152.0 · H 152.0 · L 151.8 · C 151.911:20 · O 152.0 · H 152.0 · L 151.9 · C 152.011:25 · O 152.0 · H 152.1 · L 151.9 · C 152.111:30 · O 152.0 · H 152.3 · L 152.0 · C 152.311:35 · O 152.2 · H 152.4 · L 152.2 · C 152.311:40 · O 152.3 · H 152.5 · L 152.2 · C 152.211:45 · O 152.2 · H 152.4 · L 152.2 · C 152.311:50 · O 152.4 · H 152.6 · L 152.3 · C 152.311:55 · O 152.4 · H 152.9 · L 152.3 · C 152.912:00 · O 152.9 · H 153.0 · L 152.7 · C 152.812:05 · O 152.8 · H 152.8 · L 152.4 · C 152.412:10 · O 152.4 · H 152.7 · L 152.3 · C 152.412:15 · O 152.4 · H 152.4 · L 152.2 · C 152.412:20 · O 152.4 · H 152.6 · L 152.3 · C 152.612:25 · O 152.6 · H 152.8 · L 152.5 · C 152.712:30 · O 152.6 · H 152.8 · L 152.5 · C 152.612:35 · O 152.6 · H 152.6 · L 152.3 · C 152.512:40 · O 152.3 · H 152.5 · L 152.3 · C 152.312:45 · O 152.3 · H 152.5 · L 152.1 · C 152.312:50 · O 152.3 · H 152.4 · L 152.3 · C 152.412:55 · O 152.4 · H 152.4 · L 152.3 · C 152.413:00 · O 152.4 · H 152.4 · L 152.3 · C 152.413:05 · O 152.3 · H 152.6 · L 152.3 · C 152.613:10 · O 152.6 · H 152.6 · L 152.4 · C 152.413:15 · O 152.4 · H 152.4 · L 152.3 · C 152.413:20 · O 152.4 · H 152.4 · L 152.3 · C 152.413:25 · O 152.4 · H 152.4 · L 152.3 · C 152.313:30 · O 152.4 · H 152.5 · L 152.2 · C 152.513:35 · O 152.5 · H 152.5 · L 152.1 · C 152.213:40 · O 152.2 · H 152.2 · L 151.8 · C 151.813:45 · O 151.8 · H 152.0 · L 151.8 · C 151.913:50 · O 151.9 · H 151.9 · L 151.8 · C 151.813:55 · O 151.8 · H 152.0 · L 151.8 · C 152.014:00 · O 151.9 · H 152.0 · L 151.8 · C 151.814:05 · O 151.8 · H 151.8 · L 151.8 · C 151.814:10 · O 151.8 · H 151.9 · L 151.8 · C 151.914:15 · O 151.9 · H 151.9 · L 151.8 · C 151.814:20 · O 151.8 · H 151.8 · L 151.6 · C 151.714:25 · O 151.7 · H 151.8 · L 151.5 · C 151.514:30 · O 151.5 · H 151.5 · L 151.3 · C 151.414:35 · O 151.4 · H 151.4 · L 151.2 · C 151.314:40 · O 151.2 · H 151.3 · L 151.1 · C 151.314:45 · O 151.3 · H 151.4 · L 151.0 · C 151.214:50 · O 151.2 · H 151.3 · L 151.1 · C 151.214:55 · O 151.2 · H 151.2 · L 151.0 · C 151.115:00 · O 151.1 · H 151.2 · L 150.8 · C 151.215:05 · O 151.2 · H 151.3 · L 151.0 · C 151.215:10 · O 151.3 · H 151.3 · L 150.8 · C 150.815:15 · O 150.8 · H 150.8 · L 150.7 · C 150.715:20 · O 150.7 · H 150.8 · L 150.5 · C 150.515:25 · O 150.5 · H 150.7 · L 150.3 · C 150.515:30 · O 150.5 · H 150.5 · L 150.5 · C 150.5
154.0152.1150.309:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 152.4 · H 154.0 · L 152.2 · C 152.509:30 · O 152.5 · H 152.5 · L 151.6 · C 151.709:45 · O 151.8 · H 152.0 · L 151.6 · C 151.910:00 · O 151.8 · H 152.3 · L 151.6 · C 151.810:15 · O 151.9 · H 152.1 · L 151.9 · C 151.910:30 · O 151.9 · H 151.9 · L 151.7 · C 151.810:45 · O 151.8 · H 152.5 · L 151.8 · C 152.311:00 · O 152.5 · H 152.5 · L 151.9 · C 152.011:15 · O 152.0 · H 152.1 · L 151.8 · C 152.111:30 · O 152.0 · H 152.5 · L 152.0 · C 152.211:45 · O 152.2 · H 152.9 · L 152.2 · C 152.912:00 · O 152.9 · H 153.0 · L 152.3 · C 152.412:15 · O 152.4 · H 152.8 · L 152.2 · C 152.712:30 · O 152.6 · H 152.8 · L 152.3 · C 152.312:45 · O 152.3 · H 152.5 · L 152.1 · C 152.413:00 · O 152.4 · H 152.6 · L 152.3 · C 152.413:15 · O 152.4 · H 152.4 · L 152.3 · C 152.313:30 · O 152.4 · H 152.5 · L 151.8 · C 151.813:45 · O 151.8 · H 152.0 · L 151.8 · C 152.014:00 · O 151.9 · H 152.0 · L 151.8 · C 151.914:15 · O 151.9 · H 151.9 · L 151.5 · C 151.514:30 · O 151.5 · H 151.5 · L 151.1 · C 151.314:45 · O 151.3 · H 151.4 · L 151.0 · C 151.115:00 · O 151.1 · H 151.3 · L 150.8 · C 150.815:15 · O 150.8 · H 150.8 · L 150.3 · C 150.515:30 · O 150.5 · H 150.5 · L 150.5 · C 150.5

76 five-minute candles · 26 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹152.40 ₹153.65 ₹152.16 ₹153.58 — 35,758
09:20 ₹153.74 ₹154.00 ₹153.00 ₹153.00 -0.38% 13,900
09:25 ₹153.00 ₹153.00 ₹152.47 ₹152.47 -0.35% 14,334
09:30 ₹152.47 ₹152.50 ₹152.01 ₹152.10 -0.24% 9,961
09:35 ₹152.05 ₹152.15 ₹151.76 ₹151.92 -0.12% 8,204
09:40 ₹151.91 ₹151.97 ₹151.55 ₹151.65 -0.18% 7,773
09:45 ₹151.79 ₹151.98 ₹151.79 ₹151.80 +0.10% 5,384
09:50 ₹151.86 ₹151.86 ₹151.55 ₹151.64 -0.11% 11,063
09:55 ₹151.76 ₹151.94 ₹151.60 ₹151.91 +0.18% 16,015
10:00 ₹151.82 ₹152.32 ₹151.65 ₹151.96 +0.03% 15,552
10:05 ₹151.98 ₹151.98 ₹151.63 ₹151.72 -0.16% 9,900
10:10 ₹151.71 ₹151.89 ₹151.63 ₹151.76 +0.03% 17,969
10:15 ₹151.89 ₹152.10 ₹151.86 ₹152.10 +0.22% 7,026
10:20 ₹152.10 ₹152.11 ₹151.91 ₹151.91 -0.12% 3,335
10:25 ₹151.92 ₹152.00 ₹151.90 ₹151.92 +0.01% 8,393
10:30 ₹151.94 ₹151.94 ₹151.75 ₹151.75 -0.11% 13,812
10:35 ₹151.75 ₹151.82 ₹151.70 ₹151.70 -0.03% 6,465
10:40 ₹151.70 ₹151.82 ₹151.70 ₹151.80 +0.07% 4,909
10:45 ₹151.75 ₹152.03 ₹151.75 ₹152.01 +0.14% 4,463
10:50 ₹152.03 ₹152.22 ₹151.98 ₹152.15 +0.09% 6,489
10:55 ₹152.16 ₹152.52 ₹151.81 ₹152.28 +0.09% 23,693
11:00 ₹152.45 ₹152.50 ₹152.30 ₹152.36 +0.05% 7,196
11:05 ₹152.28 ₹152.39 ₹151.90 ₹152.18 -0.12% 7,081
11:10 ₹152.26 ₹152.26 ₹151.96 ₹152.00 -0.12% 15,403
11:15 ₹152.03 ₹152.03 ₹151.83 ₹151.94 -0.04% 1,687
11:20 ₹152.01 ₹152.04 ₹151.87 ₹152.04 +0.07% 2,489
11:25 ₹152.04 ₹152.11 ₹151.92 ₹152.11 +0.05% 3,537
11:30 ₹152.03 ₹152.27 ₹152.03 ₹152.27 +0.11% 9,253
11:35 ₹152.17 ₹152.41 ₹152.17 ₹152.28 +0.01% 6,111
11:40 ₹152.29 ₹152.45 ₹152.17 ₹152.17 -0.07% 4,145
11:45 ₹152.17 ₹152.39 ₹152.17 ₹152.31 +0.09% 1,307
11:50 ₹152.39 ₹152.59 ₹152.32 ₹152.33 +0.01% 8,516
11:55 ₹152.44 ₹152.86 ₹152.34 ₹152.86 +0.35% 11,325
12:00 ₹152.86 ₹153.04 ₹152.69 ₹152.81 -0.03% 25,613
12:05 ₹152.75 ₹152.75 ₹152.42 ₹152.42 -0.26% 1,089
12:10 ₹152.42 ₹152.68 ₹152.31 ₹152.41 -0.01% 8,819
12:15 ₹152.42 ₹152.42 ₹152.17 ₹152.36 -0.03% 4,016
12:20 ₹152.36 ₹152.60 ₹152.33 ₹152.59 +0.15% 1,945
12:25 ₹152.60 ₹152.75 ₹152.48 ₹152.68 +0.06% 4,950
12:30 ₹152.59 ₹152.75 ₹152.53 ₹152.58 -0.07% 17,791
12:35 ₹152.58 ₹152.58 ₹152.28 ₹152.46 -0.08% 3,974
12:40 ₹152.34 ₹152.45 ₹152.25 ₹152.33 -0.09% 2,325
12:45 ₹152.33 ₹152.46 ₹152.14 ₹152.33 +0.00% 18,574
12:50 ₹152.33 ₹152.38 ₹152.25 ₹152.36 +0.02% 2,954
12:55 ₹152.36 ₹152.44 ₹152.27 ₹152.44 +0.05% 2,451
13:00 ₹152.44 ₹152.44 ₹152.25 ₹152.44 +0.00% 4,340
13:05 ₹152.32 ₹152.57 ₹152.32 ₹152.55 +0.07% 1,420
13:10 ₹152.55 ₹152.56 ₹152.36 ₹152.42 -0.09% 691
13:15 ₹152.42 ₹152.44 ₹152.25 ₹152.36 -0.04% 6,179
13:20 ₹152.36 ₹152.44 ₹152.25 ₹152.44 +0.05% 7,336
13:25 ₹152.44 ₹152.44 ₹152.31 ₹152.31 -0.09% 348
13:30 ₹152.39 ₹152.54 ₹152.23 ₹152.54 +0.15% 2,692
13:35 ₹152.53 ₹152.53 ₹152.10 ₹152.21 -0.22% 2,197
13:40 ₹152.21 ₹152.21 ₹151.80 ₹151.80 -0.27% 16,169
13:45 ₹151.80 ₹151.95 ₹151.76 ₹151.85 +0.03% 1,643
13:50 ₹151.94 ₹151.94 ₹151.80 ₹151.80 -0.03% 7,794
13:55 ₹151.80 ₹151.95 ₹151.77 ₹151.95 +0.10% 1,881
14:00 ₹151.94 ₹151.95 ₹151.80 ₹151.82 -0.09% 3,066
14:05 ₹151.80 ₹151.83 ₹151.76 ₹151.80 -0.01% 5,318
14:10 ₹151.79 ₹151.87 ₹151.75 ₹151.87 +0.05% 5,194
14:15 ₹151.87 ₹151.87 ₹151.76 ₹151.83 -0.03% 936
14:20 ₹151.83 ₹151.83 ₹151.64 ₹151.72 -0.07% 5,158
14:25 ₹151.72 ₹151.83 ₹151.51 ₹151.51 -0.14% 24,591
14:30 ₹151.50 ₹151.50 ₹151.30 ₹151.40 -0.07% 7,599
14:35 ₹151.40 ₹151.40 ₹151.20 ₹151.27 -0.09% 6,455
14:40 ₹151.21 ₹151.33 ₹151.10 ₹151.33 +0.04% 29,640
14:45 ₹151.27 ₹151.39 ₹151.00 ₹151.16 -0.11% 55,604
14:50 ₹151.16 ₹151.25 ₹151.10 ₹151.19 +0.02% 9,019
14:55 ₹151.20 ₹151.24 ₹151.01 ₹151.08 -0.07% 6,955
15:00 ₹151.13 ₹151.17 ₹150.84 ₹151.17 +0.06% 33,896
15:05 ₹151.16 ₹151.26 ₹151.00 ₹151.20 +0.02% 21,213
15:10 ₹151.31 ₹151.31 ₹150.75 ₹150.75 -0.30% 28,626
15:15 ₹150.76 ₹150.80 ₹150.65 ₹150.65 -0.07% 26,538
15:20 ₹150.65 ₹150.75 ₹150.50 ₹150.53 -0.08% 39,927
15:25 ₹150.51 ₹150.74 ₹150.25 ₹150.50 -0.02% 30,744
15:30 ₹150.50 ₹150.50 ₹150.50 ₹150.50 +0.00% 125