Gufic Biosciences Limited (BOM:509079)
India · Delayed Price · Currency is INR 313.20
-1.55 (-0.49%)
At close: Jan 19, 2026
Gufic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 349.25 | 351.00 | 345.80 | 348.15 | 348.15 | -0.31% | 732 |
| Dec 18, 2025 | 345.10 | 353.00 | 345.10 | 349.25 | 349.25 | 1.22% | 1,008 |
| Dec 17, 2025 | 351.45 | 351.45 | 344.50 | 345.05 | 345.05 | -1.82% | 681 |
| Dec 16, 2025 | 340.00 | 353.25 | 340.00 | 351.45 | 351.45 | 1.75% | 800 |
| Dec 15, 2025 | 347.35 | 353.55 | 343.80 | 345.40 | 345.40 | -0.58% | 2,377 |
| Dec 12, 2025 | 347.55 | 351.20 | 343.75 | 347.40 | 347.40 | -0.04% | 5,966 |
| Dec 11, 2025 | 343.55 | 348.45 | 340.15 | 347.55 | 347.55 | 0.68% | 3,341 |
| Dec 10, 2025 | 358.10 | 358.10 | 341.00 | 345.20 | 345.20 | -2.10% | 363 |
| Dec 9, 2025 | 348.00 | 358.10 | 344.75 | 352.60 | 352.60 | 2.08% | 448 |
| Dec 8, 2025 | 355.20 | 355.20 | 344.35 | 345.40 | 345.40 | -2.76% | 1,900 |
| Dec 5, 2025 | 357.85 | 358.85 | 348.15 | 355.20 | 355.20 | -0.74% | 3,748 |
| Dec 4, 2025 | 347.80 | 359.45 | 347.00 | 357.85 | 357.85 | 1.71% | 2,372 |
| Dec 3, 2025 | 351.60 | 353.85 | 339.80 | 351.85 | 351.85 | 1.24% | 1,933 |
| Dec 2, 2025 | 345.45 | 355.10 | 343.90 | 347.55 | 347.55 | -1.08% | 640 |
| Dec 1, 2025 | 356.10 | 359.15 | 348.65 | 351.35 | 351.35 | -1.33% | 3,231 |
| Nov 28, 2025 | 359.00 | 369.30 | 355.00 | 356.10 | 356.10 | -0.45% | 1,138 |
| Nov 27, 2025 | 366.65 | 372.05 | 356.20 | 357.70 | 357.70 | -2.90% | 2,201 |
| Nov 26, 2025 | 356.15 | 370.00 | 352.30 | 368.40 | 368.40 | 2.83% | 3,034 |
| Nov 25, 2025 | 352.30 | 358.85 | 352.30 | 358.25 | 358.25 | 1.02% | 1,125 |
| Nov 24, 2025 | 354.00 | 374.20 | 351.40 | 354.65 | 354.65 | 0.41% | 13,766 |
| Nov 21, 2025 | 342.30 | 354.00 | 341.75 | 353.20 | 353.20 | 3.20% | 5,089 |
| Nov 20, 2025 | 335.50 | 348.00 | 332.80 | 342.25 | 342.25 | 1.50% | 12,968 |
| Nov 19, 2025 | 326.30 | 348.00 | 325.20 | 337.20 | 337.20 | 2.27% | 6,430 |
| Nov 18, 2025 | 312.00 | 338.50 | 312.00 | 329.70 | 329.70 | 4.73% | 13,442 |
| Nov 17, 2025 | 318.50 | 320.30 | 312.00 | 314.80 | 314.80 | -0.51% | 1,040 |
| Nov 14, 2025 | 324.65 | 324.65 | 313.15 | 316.40 | 316.40 | -2.92% | 1,870 |
| Nov 13, 2025 | 333.70 | 333.70 | 323.00 | 325.90 | 325.90 | -1.41% | 2,299 |