Gufic Biosciences Limited (BOM:509079)
India · Delayed Price · Currency is INR 371.90
-3.20 (-0.85%)
At close: Aug 21, 2025
Gufic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 367.00 | 368.10 | 360.45 | 362.95 | 362.95 | -2.41% | 3,431 |
| Aug 21, 2025 | 375.30 | 375.50 | 366.05 | 371.90 | 371.90 | -0.85% | 4,405 |
| Aug 20, 2025 | 360.55 | 377.95 | 360.55 | 375.10 | 375.10 | 2.64% | 3,850 |
| Aug 19, 2025 | 364.35 | 369.75 | 362.00 | 365.45 | 365.45 | 0.74% | 2,232 |
| Aug 18, 2025 | 360.10 | 370.65 | 355.15 | 362.75 | 362.75 | 2.00% | 3,501 |
| Aug 14, 2025 | 368.00 | 382.80 | 355.05 | 355.65 | 355.65 | -0.03% | 7,101 |
| Aug 13, 2025 | 363.60 | 369.00 | 355.30 | 355.75 | 355.75 | 0.47% | 2,557 |
| Aug 12, 2025 | 359.05 | 360.35 | 353.25 | 354.10 | 354.10 | -1.24% | 2,957 |
| Aug 11, 2025 | 356.00 | 368.00 | 355.40 | 358.55 | 358.55 | -0.42% | 1,659 |
| Aug 8, 2025 | 372.00 | 372.00 | 359.55 | 360.05 | 360.05 | 0.40% | 1,217 |
| Aug 7, 2025 | 364.00 | 367.80 | 355.80 | 358.60 | 358.60 | -1.48% | 2,900 |
| Aug 6, 2025 | 369.05 | 374.45 | 360.90 | 364.00 | 364.00 | -2.71% | 3,118 |
| Aug 5, 2025 | 380.55 | 381.85 | 370.95 | 374.15 | 374.15 | -1.68% | 2,406 |
| Aug 4, 2025 | 382.05 | 382.15 | 375.75 | 380.55 | 380.55 | -0.95% | 1,855 |
| Aug 1, 2025 | 409.00 | 409.00 | 382.50 | 384.20 | 384.20 | -3.36% | 4,285 |
| Jul 31, 2025 | 401.05 | 402.00 | 389.05 | 397.55 | 397.55 | -1.75% | 10,692 |
| Jul 30, 2025 | 387.65 | 408.20 | 383.00 | 404.65 | 404.65 | 5.32% | 3,603 |
| Jul 29, 2025 | 382.85 | 390.00 | 381.35 | 384.20 | 384.20 | -0.22% | 1,133 |
| Jul 28, 2025 | 393.75 | 393.75 | 378.90 | 385.05 | 385.05 | -0.50% | 4,755 |
| Jul 25, 2025 | 384.00 | 390.00 | 381.80 | 387.00 | 387.00 | -0.69% | 664 |
| Jul 24, 2025 | 382.05 | 396.00 | 382.05 | 389.70 | 389.70 | 0.12% | 3,350 |
| Jul 23, 2025 | 375.05 | 389.60 | 375.05 | 389.25 | 389.25 | 1.65% | 951 |
| Jul 22, 2025 | 382.90 | 384.80 | 379.60 | 382.95 | 382.95 | 0.13% | 1,420 |
| Jul 21, 2025 | 382.00 | 384.95 | 377.80 | 382.45 | 382.45 | -0.22% | 1,019 |
| Jul 18, 2025 | 383.30 | 389.35 | 375.70 | 383.30 | 383.30 | -0.53% | 1,013 |
| Jul 17, 2025 | 381.40 | 390.80 | 380.35 | 385.35 | 385.35 | 1.21% | 3,405 |
| Jul 16, 2025 | 377.40 | 383.95 | 373.80 | 380.75 | 380.75 | 2.91% | 2,924 |
| Jul 15, 2025 | 352.10 | 375.20 | 344.55 | 370.00 | 370.00 | 4.73% | 10,418 |
| Jul 14, 2025 | 348.15 | 357.00 | 345.30 | 353.30 | 353.30 | 0.93% | 3,496 |
| Jul 11, 2025 | 353.90 | 356.60 | 344.90 | 350.05 | 350.05 | -0.24% | 1,471 |
| Jul 10, 2025 | 347.00 | 353.85 | 343.45 | 350.90 | 350.90 | 1.98% | 2,210 |
| Jul 9, 2025 | 340.50 | 348.00 | 340.00 | 344.10 | 344.10 | 1.06% | 1,548 |
| Jul 8, 2025 | 344.60 | 346.10 | 338.30 | 340.50 | 340.50 | -1.07% | 1,734 |
| Jul 7, 2025 | 340.00 | 345.40 | 340.00 | 344.20 | 344.20 | -0.65% | 1,891 |
| Jul 4, 2025 | 349.45 | 353.15 | 345.25 | 346.45 | 346.45 | -0.93% | 10,909 |
| Jul 3, 2025 | 358.95 | 358.95 | 347.60 | 349.70 | 349.70 | -0.09% | 6,151 |
| Jul 2, 2025 | 354.10 | 354.10 | 349.00 | 350.00 | 350.00 | -0.99% | 624 |
| Jul 1, 2025 | 363.85 | 363.85 | 352.40 | 353.50 | 353.50 | -2.83% | 1,294 |
| Jun 30, 2025 | 369.90 | 369.90 | 349.75 | 363.80 | 363.80 | 4.35% | 2,539 |
| Jun 27, 2025 | 364.95 | 364.95 | 347.05 | 348.65 | 348.65 | -1.02% | 4,100 |
| Jun 26, 2025 | 355.05 | 355.65 | 350.65 | 352.25 | 352.25 | 0.26% | 3,454 |
| Jun 25, 2025 | 349.05 | 356.15 | 346.25 | 351.35 | 351.35 | 0.37% | 5,923 |
| Jun 24, 2025 | 376.00 | 376.00 | 348.65 | 350.05 | 350.05 | 0.98% | 5,155 |
| Jun 23, 2025 | 353.00 | 355.90 | 345.00 | 346.65 | 346.65 | -2.61% | 3,882 |
| Jun 20, 2025 | 356.45 | 360.35 | 353.40 | 355.95 | 355.95 | -0.53% | 686 |
| Jun 19, 2025 | 365.30 | 365.55 | 353.45 | 357.85 | 357.85 | -1.31% | 1,924 |
| Jun 18, 2025 | 373.25 | 373.25 | 361.95 | 362.60 | 362.60 | -1.99% | 5,125 |
| Jun 17, 2025 | 372.10 | 380.70 | 369.60 | 369.95 | 369.95 | -0.19% | 16,893 |
| Jun 16, 2025 | 366.20 | 373.80 | 366.20 | 370.65 | 370.65 | -0.34% | 3,598 |
| Jun 13, 2025 | 368.00 | 375.95 | 367.25 | 371.90 | 371.90 | -0.21% | 1,801 |