Gufic Biosciences Limited (BOM:509079)
India · Delayed Price · Currency is INR 271.05
-7.80 (-2.80%)
At close: Mar 4, 2026
Gufic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 271.75 | 279.00 | 268.65 | 271.05 | 271.05 | -2.80% | 2,454 |
| Mar 2, 2026 | 278.00 | 281.25 | 274.85 | 278.85 | 278.85 | -0.99% | 645 |
| Feb 27, 2026 | 281.95 | 285.55 | 278.00 | 281.65 | 281.65 | -0.65% | 1,023 |
| Feb 26, 2026 | 278.30 | 284.80 | 276.55 | 283.50 | 283.50 | 1.41% | 1,162 |
| Feb 25, 2026 | 282.30 | 284.15 | 278.00 | 279.55 | 279.55 | -0.80% | 1,089 |
| Feb 24, 2026 | 281.00 | 283.90 | 273.10 | 281.80 | 281.80 | -0.53% | 2,291 |
| Feb 23, 2026 | 288.30 | 288.30 | 276.80 | 283.30 | 283.30 | -1.73% | 1,070 |
| Feb 20, 2026 | 283.80 | 288.30 | 283.80 | 288.30 | 288.30 | 0.65% | 533 |
| Feb 19, 2026 | 295.10 | 298.00 | 285.80 | 286.45 | 286.45 | -2.62% | 1,308 |
| Feb 18, 2026 | 293.00 | 296.75 | 290.15 | 294.15 | 294.15 | 0.41% | 977 |
| Feb 17, 2026 | 299.75 | 304.20 | 290.45 | 292.95 | 292.95 | 0.39% | 2,542 |
| Feb 16, 2026 | 304.45 | 304.45 | 284.10 | 291.80 | 291.80 | -5.15% | 1,969 |
| Feb 13, 2026 | 303.30 | 309.00 | 299.75 | 307.65 | 307.65 | -2.02% | 1,213 |
| Feb 12, 2026 | 313.45 | 315.40 | 311.15 | 314.00 | 314.00 | - | 213 |
| Feb 11, 2026 | 314.30 | 318.10 | 312.65 | 314.00 | 314.00 | -0.44% | 3,841 |
| Feb 10, 2026 | 316.60 | 319.50 | 310.60 | 315.40 | 315.40 | 0.94% | 265 |
| Feb 9, 2026 | 310.95 | 320.10 | 310.95 | 312.45 | 312.45 | 0.81% | 594 |
| Feb 6, 2026 | 308.85 | 309.95 | 304.85 | 309.95 | 309.95 | 0.36% | 161 |
| Feb 5, 2026 | 311.20 | 314.55 | 305.65 | 308.85 | 308.85 | -0.74% | 324 |
| Feb 4, 2026 | 301.25 | 312.20 | 301.25 | 311.15 | 311.15 | 1.83% | 516 |
| Feb 3, 2026 | 314.95 | 315.00 | 301.00 | 305.55 | 305.55 | 3.26% | 2,585 |
| Feb 2, 2026 | 300.10 | 300.15 | 291.55 | 295.90 | 295.90 | -1.78% | 560 |
| Feb 1, 2026 | 306.10 | 320.00 | 300.30 | 301.25 | 301.25 | -1.57% | 730 |
| Jan 30, 2026 | 301.45 | 307.80 | 301.45 | 306.05 | 306.05 | 0.08% | 513 |
| Jan 29, 2026 | 303.10 | 308.45 | 296.20 | 305.80 | 305.80 | 2.05% | 1,352 |
| Jan 28, 2026 | 303.80 | 308.15 | 294.00 | 299.65 | 299.65 | -0.23% | 3,228 |
| Jan 27, 2026 | 309.60 | 309.60 | 296.30 | 300.35 | 300.35 | -2.97% | 1,427 |
| Jan 23, 2026 | 322.90 | 322.90 | 306.75 | 309.55 | 309.55 | -4.12% | 299 |
| Jan 22, 2026 | 311.30 | 324.45 | 308.75 | 322.85 | 322.85 | 3.74% | 1,727 |
| Jan 21, 2026 | 302.00 | 311.50 | 298.35 | 311.20 | 311.20 | 1.63% | 526 |
| Jan 20, 2026 | 310.30 | 312.70 | 306.05 | 306.20 | 306.20 | -2.23% | 1,303 |
| Jan 19, 2026 | 311.00 | 314.65 | 309.30 | 313.20 | 313.20 | -0.49% | 740 |
| Jan 16, 2026 | 312.95 | 318.60 | 309.20 | 314.75 | 314.75 | -0.10% | 3,161 |
| Jan 14, 2026 | 317.65 | 319.80 | 313.00 | 315.05 | 315.05 | -1.44% | 1,171 |
| Jan 13, 2026 | 315.65 | 323.10 | 314.30 | 319.65 | 319.65 | 1.27% | 1,615 |
| Jan 12, 2026 | 312.90 | 315.80 | 307.35 | 315.65 | 315.65 | -1.33% | 3,172 |
| Jan 9, 2026 | 321.45 | 323.45 | 317.85 | 319.90 | 319.90 | -0.94% | 1,162 |
| Jan 8, 2026 | 331.55 | 331.55 | 322.00 | 322.95 | 322.95 | -2.59% | 341 |
| Jan 7, 2026 | 333.70 | 334.25 | 330.00 | 331.55 | 331.55 | 1.36% | 651 |
| Jan 6, 2026 | 327.75 | 334.30 | 325.90 | 327.10 | 327.10 | -1.46% | 488 |
| Jan 5, 2026 | 329.00 | 338.65 | 329.00 | 331.95 | 331.95 | -1.83% | 344 |
| Jan 2, 2026 | 340.00 | 341.20 | 335.60 | 338.15 | 338.15 | -0.54% | 333 |
| Jan 1, 2026 | 336.75 | 345.95 | 336.75 | 340.00 | 340.00 | 0.97% | 1,494 |
| Dec 31, 2025 | 335.30 | 343.20 | 330.00 | 336.75 | 336.75 | 0.82% | 1,129 |
| Dec 30, 2025 | 339.85 | 343.20 | 330.40 | 334.00 | 334.00 | -1.72% | 984 |
| Dec 29, 2025 | 330.05 | 343.80 | 324.30 | 339.85 | 339.85 | 1.80% | 2,437 |
| Dec 26, 2025 | 341.00 | 341.55 | 331.00 | 333.85 | 333.85 | -2.47% | 1,452 |
| Dec 24, 2025 | 348.00 | 348.00 | 340.80 | 342.30 | 342.30 | -0.32% | 528 |
| Dec 23, 2025 | 345.20 | 354.00 | 342.65 | 343.40 | 343.40 | -0.91% | 1,852 |
| Dec 22, 2025 | 348.20 | 350.80 | 342.10 | 346.55 | 346.55 | -0.46% | 2,243 |