Gufic Biosciences Limited (BOM:509079)
India · Delayed Price · Currency is INR 287.10
-5.25 (-1.80%)
At close: May 5, 2026
Gufic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 292.85 | 295.20 | 286.20 | 293.00 | 293.00 | 2.06% | 1,520 |
| May 5, 2026 | 295.50 | 297.75 | 286.60 | 287.10 | 287.10 | -1.80% | 6,580 |
| May 4, 2026 | 282.25 | 294.00 | 282.25 | 292.35 | 292.35 | 2.51% | 874 |
| Apr 30, 2026 | 286.05 | 287.80 | 284.75 | 285.20 | 285.20 | -0.85% | 437 |
| Apr 29, 2026 | 290.00 | 290.55 | 286.10 | 287.65 | 287.65 | -0.67% | 1,253 |
| Apr 28, 2026 | 293.00 | 294.00 | 289.00 | 289.60 | 289.60 | -1.14% | 988 |
| Apr 27, 2026 | 297.25 | 299.50 | 292.00 | 292.95 | 292.95 | -1.40% | 232 |
| Apr 24, 2026 | 299.10 | 299.10 | 288.10 | 297.10 | 297.10 | -0.02% | 1,105 |
| Apr 23, 2026 | 292.35 | 297.15 | 290.55 | 297.15 | 297.15 | 2.34% | 759 |
| Apr 22, 2026 | 291.05 | 293.75 | 289.30 | 290.35 | 290.35 | 0.35% | 691 |
| Apr 21, 2026 | 290.00 | 297.70 | 288.75 | 289.35 | 289.35 | -1.14% | 915 |
| Apr 20, 2026 | 298.35 | 300.20 | 290.50 | 292.70 | 292.70 | -2.85% | 1,061 |
| Apr 17, 2026 | 301.20 | 304.35 | 294.90 | 301.30 | 301.30 | -0.45% | 1,531 |
| Apr 16, 2026 | 308.70 | 308.70 | 300.00 | 302.65 | 302.65 | -1.51% | 880 |
| Apr 15, 2026 | 306.50 | 310.10 | 305.15 | 307.30 | 307.30 | 0.41% | 660 |
| Apr 13, 2026 | 298.00 | 310.10 | 293.00 | 306.05 | 306.05 | 1.61% | 1,391 |
| Apr 10, 2026 | 302.50 | 305.25 | 301.00 | 301.20 | 301.20 | 0.84% | 2,166 |
| Apr 9, 2026 | 297.65 | 305.05 | 293.25 | 298.70 | 298.70 | -0.60% | 1,128 |
| Apr 8, 2026 | 300.55 | 303.05 | 294.70 | 300.50 | 300.50 | 4.74% | 1,631 |
| Apr 7, 2026 | 294.50 | 294.85 | 286.30 | 286.90 | 286.90 | -0.43% | 285 |
| Apr 6, 2026 | 298.00 | 298.00 | 280.95 | 288.15 | 288.15 | -0.55% | 858 |
| Apr 2, 2026 | 283.00 | 290.55 | 278.95 | 289.75 | 289.75 | -0.22% | 817 |
| Apr 1, 2026 | 275.55 | 292.60 | 275.55 | 290.40 | 290.40 | 5.77% | 1,788 |
| Mar 30, 2026 | 275.05 | 280.50 | 267.50 | 274.55 | 274.55 | -2.49% | 6,864 |
| Mar 27, 2026 | 293.00 | 294.00 | 279.90 | 281.55 | 281.55 | -3.51% | 6,443 |
| Mar 25, 2026 | 288.95 | 304.35 | 287.40 | 291.80 | 291.80 | 3.68% | 104,107 |
| Mar 24, 2026 | 278.45 | 283.70 | 274.90 | 281.45 | 281.45 | 0.16% | 4,069 |
| Mar 23, 2026 | 290.20 | 290.20 | 278.95 | 281.00 | 281.00 | -4.60% | 1,703 |
| Mar 20, 2026 | 295.50 | 297.55 | 290.10 | 294.55 | 294.55 | 0.43% | 522 |
| Mar 19, 2026 | 296.20 | 303.60 | 291.20 | 293.30 | 293.30 | -2.36% | 1,041 |
| Mar 18, 2026 | 294.30 | 304.50 | 293.15 | 300.40 | 300.40 | 2.14% | 1,618 |
| Mar 17, 2026 | 284.55 | 298.20 | 281.85 | 294.10 | 294.10 | 3.94% | 2,685 |
| Mar 16, 2026 | 281.95 | 288.00 | 280.00 | 282.95 | 282.95 | -1.51% | 546 |
| Mar 13, 2026 | 285.30 | 289.75 | 279.90 | 287.30 | 287.30 | 0.21% | 1,185 |
| Mar 12, 2026 | 287.30 | 290.90 | 283.65 | 286.70 | 286.70 | -1.02% | 758 |
| Mar 11, 2026 | 289.95 | 297.15 | 288.20 | 289.65 | 289.65 | -0.26% | 1,178 |
| Mar 10, 2026 | 276.90 | 293.60 | 276.90 | 290.40 | 290.40 | 4.89% | 2,073 |
| Mar 9, 2026 | 278.00 | 304.20 | 270.25 | 276.85 | 276.85 | -0.86% | 3,496 |
| Mar 6, 2026 | 275.00 | 280.90 | 271.50 | 279.25 | 279.25 | 0.52% | 2,296 |
| Mar 5, 2026 | 272.05 | 278.85 | 271.55 | 277.80 | 277.80 | 2.49% | 332 |
| 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 |