Gufic Biosciences Limited (BOM:509079)
India · Delayed Price · Currency is INR 381.55
+3.30 (0.87%)
At close: Jul 27, 2026
Gufic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 372.10 | 380.70 | 368.05 | 378.25 | 378.25 | 0.33% | 2,163 |
| Jul 23, 2026 | 383.00 | 384.35 | 375.20 | 377.00 | 377.00 | -2.39% | 4,890 |
| Jul 22, 2026 | 393.05 | 393.10 | 383.00 | 386.25 | 386.25 | -2.98% | 3,742 |
| Jul 21, 2026 | 391.80 | 399.85 | 386.75 | 398.10 | 398.10 | 1.16% | 4,385 |
| Jul 20, 2026 | 385.60 | 394.90 | 380.25 | 393.55 | 393.55 | 3.13% | 4,568 |
| Jul 17, 2026 | 383.40 | 389.35 | 378.30 | 381.60 | 381.60 | -1.64% | 3,775 |
| Jul 16, 2026 | 398.05 | 404.65 | 385.65 | 387.95 | 387.95 | -2.07% | 5,368 |
| Jul 15, 2026 | 409.90 | 409.90 | 395.00 | 396.15 | 396.15 | -0.63% | 4,023 |
| Jul 14, 2026 | 397.80 | 404.90 | 394.80 | 398.65 | 398.65 | -0.36% | 2,947 |
| Jul 13, 2026 | 394.60 | 403.50 | 391.05 | 400.10 | 400.10 | 2.11% | 3,789 |
| Jul 10, 2026 | 389.60 | 398.05 | 381.25 | 391.85 | 391.85 | 1.23% | 8,174 |
| Jul 9, 2026 | 384.75 | 388.10 | 380.00 | 387.10 | 387.10 | 1.91% | 4,369 |
| Jul 8, 2026 | 385.50 | 395.55 | 376.20 | 379.85 | 379.85 | -0.74% | 20,282 |
| Jul 7, 2026 | 375.00 | 384.00 | 372.70 | 382.70 | 382.70 | 2.04% | 6,637 |
| Jul 6, 2026 | 389.90 | 391.05 | 373.00 | 375.05 | 375.05 | -4.08% | 17,214 |
| Jul 3, 2026 | 402.70 | 404.95 | 386.10 | 391.00 | 391.00 | 1.45% | 19,532 |
| Jul 2, 2026 | 398.75 | 398.75 | 383.00 | 385.40 | 385.40 | -2.24% | 20,946 |
| Jul 1, 2026 | 408.45 | 410.40 | 391.00 | 394.25 | 394.25 | -3.05% | 53,159 |
| Jun 30, 2026 | 396.85 | 447.85 | 387.85 | 406.65 | 406.65 | 5.42% | 320,004 |
| Jun 29, 2026 | 365.45 | 387.75 | 361.00 | 385.75 | 385.75 | 7.11% | 11,601 |
| Jun 25, 2026 | 375.50 | 377.15 | 358.50 | 360.15 | 360.15 | -2.09% | 4,884 |
| Jun 24, 2026 | 373.50 | 377.95 | 364.20 | 367.85 | 367.85 | -0.27% | 6,542 |
| Jun 23, 2026 | 360.05 | 375.00 | 360.00 | 368.85 | 368.85 | 2.00% | 12,387 |
| Jun 22, 2026 | 354.55 | 365.65 | 353.95 | 361.60 | 361.60 | 1.57% | 3,591 |
| Jun 19, 2026 | 357.10 | 361.25 | 353.35 | 356.00 | 356.00 | -0.29% | 5,642 |
| Jun 18, 2026 | 369.85 | 369.85 | 354.55 | 357.05 | 357.05 | -2.67% | 5,759 |
| Jun 17, 2026 | 374.80 | 374.80 | 364.20 | 366.85 | 366.85 | -0.86% | 3,184 |
| Jun 16, 2026 | 365.30 | 372.45 | 356.80 | 370.05 | 370.05 | 2.73% | 8,860 |
| Jun 15, 2026 | 376.00 | 376.00 | 359.00 | 360.20 | 360.20 | -2.99% | 8,477 |
| Jun 12, 2026 | 362.85 | 375.00 | 352.70 | 371.30 | 371.30 | 4.89% | 6,903 |
| Jun 11, 2026 | 360.60 | 370.00 | 350.00 | 354.00 | 354.00 | -2.59% | 6,230 |
| Jun 10, 2026 | 387.00 | 387.95 | 361.80 | 363.40 | 363.40 | -6.33% | 9,722 |
| Jun 9, 2026 | 385.05 | 391.10 | 377.80 | 387.95 | 387.95 | 3.10% | 6,465 |
| Jun 8, 2026 | 374.80 | 398.90 | 362.85 | 376.30 | 376.30 | 1.83% | 22,108 |
| Jun 5, 2026 | 359.60 | 377.10 | 357.15 | 369.55 | 369.55 | 3.65% | 12,932 |
| Jun 4, 2026 | 357.40 | 362.35 | 352.00 | 356.55 | 356.55 | -1.78% | 4,908 |
| Jun 3, 2026 | 349.95 | 373.45 | 344.45 | 363.00 | 363.00 | 3.73% | 19,400 |
| Jun 2, 2026 | 341.40 | 354.75 | 337.50 | 349.95 | 349.95 | 0.79% | 11,972 |
| Jun 1, 2026 | 334.95 | 355.00 | 334.95 | 347.20 | 347.20 | 3.67% | 28,883 |
| May 29, 2026 | 332.25 | 343.05 | 320.70 | 334.90 | 334.90 | 2.90% | 10,185 |
| May 27, 2026 | 323.20 | 328.65 | 313.85 | 325.45 | 325.45 | 2.34% | 4,636 |
| May 26, 2026 | 326.30 | 326.50 | 315.55 | 318.00 | 318.00 | -2.54% | 6,458 |
| May 25, 2026 | 299.50 | 329.00 | 299.15 | 326.30 | 326.30 | 11.37% | 19,681 |
| May 22, 2026 | 286.55 | 294.40 | 286.10 | 293.00 | 293.00 | 1.93% | 346 |
| May 21, 2026 | 287.15 | 290.45 | 285.00 | 287.45 | 287.45 | 0.97% | 1,414 |
| May 20, 2026 | 288.25 | 292.00 | 284.45 | 284.70 | 284.70 | -0.11% | 562 |
| May 19, 2026 | 279.45 | 289.70 | 277.85 | 285.00 | 285.00 | 2.17% | 487 |
| May 18, 2026 | 277.20 | 280.75 | 274.00 | 278.95 | 278.95 | -1.64% | 763 |
| May 15, 2026 | 285.00 | 293.20 | 280.00 | 283.60 | 283.60 | -1.39% | 803 |
| May 14, 2026 | 286.65 | 291.60 | 278.05 | 287.60 | 287.60 | -0.07% | 1,315 |