Gufic Biosciences Limited (BOM:509079)
India · Delayed Price · Currency is INR 417.65
-3.55 (-0.84%)
At close: Aug 17, 2026
Gufic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 419.00 | 432.65 | 402.70 | 417.65 | 417.65 | -0.84% | 15,061 |
| Aug 14, 2026 | 426.30 | 432.65 | 414.85 | 421.20 | 421.20 | -2.29% | 14,043 |
| Aug 13, 2026 | 420.05 | 435.30 | 416.35 | 431.05 | 431.05 | 1.71% | 8,322 |
| Aug 12, 2026 | 436.65 | 439.55 | 422.15 | 423.80 | 423.80 | -1.60% | 7,738 |
| Aug 11, 2026 | 438.10 | 440.00 | 424.00 | 430.70 | 430.70 | -0.28% | 6,059 |
| Aug 10, 2026 | 420.00 | 435.00 | 420.00 | 431.90 | 431.90 | 2.29% | 8,927 |
| Aug 7, 2026 | 405.25 | 424.10 | 405.25 | 422.25 | 422.25 | 4.59% | 24,745 |
| Aug 6, 2026 | 399.40 | 408.30 | 396.60 | 403.70 | 403.70 | 2.55% | 4,390 |
| Aug 5, 2026 | 397.45 | 400.75 | 391.90 | 393.65 | 393.65 | -0.78% | 1,403 |
| Aug 4, 2026 | 397.30 | 401.95 | 389.80 | 396.75 | 396.75 | 1.55% | 2,039 |
| Aug 3, 2026 | 393.25 | 395.50 | 386.85 | 390.70 | 390.70 | 0.33% | 595 |
| Jul 31, 2026 | 387.10 | 391.00 | 386.00 | 389.40 | 389.40 | 1.83% | 1,033 |
| Jul 30, 2026 | 383.00 | 388.60 | 380.00 | 382.40 | 382.40 | 0.07% | 1,958 |
| Jul 29, 2026 | 386.45 | 388.45 | 380.05 | 382.15 | 382.15 | -1.27% | 2,119 |
| Jul 28, 2026 | 382.65 | 391.95 | 374.70 | 387.05 | 387.05 | 1.44% | 3,485 |
| Jul 27, 2026 | 387.35 | 387.35 | 380.75 | 381.55 | 381.55 | 0.87% | 3,352 |
| 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 |