Gufic Biosciences Limited (BOM:509079)
India · Delayed Price · Currency is INR 445.40
+5.15 (1.17%)
At close: Sep 4, 2026
Gufic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 437.70 | 447.45 | 437.60 | 445.40 | 445.40 | 1.17% | 8,166 |
| Sep 3, 2026 | 438.05 | 447.00 | 437.30 | 440.25 | 440.25 | 0.23% | 5,013 |
| Sep 2, 2026 | 425.05 | 453.00 | 419.00 | 439.25 | 439.25 | 4.47% | 26,811 |
| Sep 1, 2026 | 423.35 | 425.00 | 414.65 | 420.45 | 420.45 | 1.30% | 12,154 |
| Aug 31, 2026 | 401.40 | 423.05 | 395.50 | 415.05 | 415.05 | 1.47% | 9,629 |
| Aug 28, 2026 | 411.00 | 414.95 | 403.55 | 409.05 | 409.05 | -0.45% | 5,985 |
| Aug 27, 2026 | 409.00 | 415.10 | 404.65 | 411.00 | 410.90 | 0.72% | 1,440 |
| Aug 26, 2026 | 416.05 | 418.45 | 406.85 | 408.05 | 407.95 | -1.45% | 3,135 |
| Aug 25, 2026 | 419.90 | 419.90 | 411.35 | 414.05 | 413.95 | -0.93% | 2,427 |
| Aug 24, 2026 | 426.35 | 433.80 | 415.00 | 417.95 | 417.85 | -3.45% | 7,104 |
| Aug 21, 2026 | 419.00 | 437.50 | 416.00 | 432.90 | 432.79 | 4.49% | 17,998 |
| Aug 20, 2026 | 422.45 | 422.45 | 411.50 | 414.30 | 414.20 | -1.93% | 3,361 |
| Aug 19, 2026 | 421.05 | 425.00 | 418.15 | 422.45 | 422.35 | 0.43% | 5,778 |
| Aug 18, 2026 | 418.30 | 429.00 | 412.60 | 420.65 | 420.55 | 0.72% | 9,032 |
| Aug 17, 2026 | 419.00 | 432.65 | 402.70 | 417.65 | 417.55 | -0.84% | 15,061 |
| Aug 14, 2026 | 426.30 | 432.65 | 414.85 | 421.20 | 421.10 | -2.29% | 14,043 |
| Aug 13, 2026 | 420.05 | 435.30 | 416.35 | 431.05 | 430.95 | 1.71% | 8,322 |
| Aug 12, 2026 | 436.65 | 439.55 | 422.15 | 423.80 | 423.70 | -1.60% | 7,738 |
| Aug 11, 2026 | 438.10 | 440.00 | 424.00 | 430.70 | 430.60 | -0.28% | 6,059 |
| Aug 10, 2026 | 420.00 | 435.00 | 420.00 | 431.90 | 431.79 | 2.29% | 8,927 |
| Aug 7, 2026 | 405.25 | 424.10 | 405.25 | 422.25 | 422.15 | 4.59% | 24,745 |
| Aug 6, 2026 | 399.40 | 408.30 | 396.60 | 403.70 | 403.60 | 2.55% | 4,390 |
| Aug 5, 2026 | 397.45 | 400.75 | 391.90 | 393.65 | 393.55 | -0.78% | 1,403 |
| Aug 4, 2026 | 397.30 | 401.95 | 389.80 | 396.75 | 396.65 | 1.55% | 2,039 |
| Aug 3, 2026 | 393.25 | 395.50 | 386.85 | 390.70 | 390.60 | 0.33% | 595 |
| Jul 31, 2026 | 387.10 | 391.00 | 386.00 | 389.40 | 389.31 | 1.83% | 1,033 |
| Jul 30, 2026 | 383.00 | 388.60 | 380.00 | 382.40 | 382.31 | 0.07% | 1,958 |
| Jul 29, 2026 | 386.45 | 388.45 | 380.05 | 382.15 | 382.06 | -1.27% | 2,119 |
| Jul 28, 2026 | 382.65 | 391.95 | 374.70 | 387.05 | 386.96 | 1.44% | 3,485 |
| Jul 27, 2026 | 387.35 | 387.35 | 380.75 | 381.55 | 381.46 | 0.87% | 3,352 |
| Jul 24, 2026 | 372.10 | 380.70 | 368.05 | 378.25 | 378.16 | 0.33% | 2,163 |
| Jul 23, 2026 | 383.00 | 384.35 | 375.20 | 377.00 | 376.91 | -2.39% | 4,890 |
| Jul 22, 2026 | 393.05 | 393.10 | 383.00 | 386.25 | 386.16 | -2.98% | 3,742 |
| Jul 21, 2026 | 391.80 | 399.85 | 386.75 | 398.10 | 398.00 | 1.16% | 4,385 |
| Jul 20, 2026 | 385.60 | 394.90 | 380.25 | 393.55 | 393.45 | 3.13% | 4,568 |
| Jul 17, 2026 | 383.40 | 389.35 | 378.30 | 381.60 | 381.51 | -1.64% | 3,775 |
| Jul 16, 2026 | 398.05 | 404.65 | 385.65 | 387.95 | 387.86 | -2.07% | 5,368 |
| Jul 15, 2026 | 409.90 | 409.90 | 395.00 | 396.15 | 396.05 | -0.63% | 4,023 |
| Jul 14, 2026 | 397.80 | 404.90 | 394.80 | 398.65 | 398.55 | -0.36% | 2,947 |
| Jul 13, 2026 | 394.60 | 403.50 | 391.05 | 400.10 | 400.00 | 2.11% | 3,789 |
| Jul 10, 2026 | 389.60 | 398.05 | 381.25 | 391.85 | 391.75 | 1.23% | 8,174 |
| Jul 9, 2026 | 384.75 | 388.10 | 380.00 | 387.10 | 387.01 | 1.91% | 4,369 |
| Jul 8, 2026 | 385.50 | 395.55 | 376.20 | 379.85 | 379.76 | -0.74% | 20,282 |
| Jul 7, 2026 | 375.00 | 384.00 | 372.70 | 382.70 | 382.61 | 2.04% | 6,637 |
| Jul 6, 2026 | 389.90 | 391.05 | 373.00 | 375.05 | 374.96 | -4.08% | 17,214 |
| Jul 3, 2026 | 402.70 | 404.95 | 386.10 | 391.00 | 390.90 | 1.45% | 19,532 |
| Jul 2, 2026 | 398.75 | 398.75 | 383.00 | 385.40 | 385.31 | -2.24% | 20,946 |
| Jul 1, 2026 | 408.45 | 410.40 | 391.00 | 394.25 | 394.15 | -3.05% | 53,159 |
| Jun 30, 2026 | 396.85 | 447.85 | 387.85 | 406.65 | 406.55 | 5.42% | 320,004 |
| Jun 29, 2026 | 365.45 | 387.75 | 361.00 | 385.75 | 385.66 | 7.11% | 11,601 |