Gujarat Raffia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.91	37.40	36.17	36.17	36.17	-1.58%	479
Mar 25, 2026	37.90	37.95	36.75	36.75	36.75	1.04%	1,471
Mar 24, 2026	35.50	38.40	35.50	36.37	36.37	-2.57%	1,684
Mar 23, 2026	39.50	39.50	37.33	37.33	37.33	-1.14%	27
Mar 20, 2026	37.79	37.79	37.76	37.76	37.76	4.71%	64
Mar 18, 2026	37.00	37.33	36.06	36.06	36.06	-2.01%	230
Mar 17, 2026	35.26	36.80	35.25	36.80	36.80	-0.57%	254
Mar 16, 2026	37.01	37.01	37.01	37.01	37.01	1.40%	20
Mar 13, 2026	37.51	37.51	36.21	36.50	36.50	-2.69%	191
Mar 12, 2026	39.56	39.56	37.14	37.51	37.51	-0.45%	524
Mar 11, 2026	38.25	38.25	37.50	37.68	37.68	-2.13%	702
Mar 10, 2026	39.50	41.30	38.28	38.50	38.50	-2.53%	1,935
Mar 9, 2026	41.30	41.30	39.21	39.50	39.50	0.13%	693
Mar 6, 2026	37.70	39.45	37.50	39.45	39.45	4.64%	226
Mar 5, 2026	37.70	37.70	37.70	37.70	37.70	4.72%	208
Mar 4, 2026	39.49	39.49	35.89	36.00	36.00	-4.69%	275
Mar 2, 2026	37.80	37.90	36.34	37.77	37.77	-1.25%	2,383
Feb 27, 2026	39.30	39.30	38.00	38.25	38.25	-2.67%	753
Feb 26, 2026	38.63	39.30	38.63	39.30	39.30	1.73%	209
Feb 25, 2026	38.63	38.63	38.62	38.63	38.63	-4.38%	172
Feb 23, 2026	41.20	43.94	40.40	40.40	40.40	-4.38%	3,200
Feb 19, 2026	42.25	42.25	42.25	42.25	42.25	-	270
Feb 18, 2026	42.25	42.25	42.25	42.25	42.25	-	100
Feb 17, 2026	43.25	44.15	42.25	42.25	42.25	-4.95%	117
Feb 16, 2026	44.99	44.99	44.45	44.45	44.45	2.68%	212
Feb 13, 2026	43.31	43.31	41.50	43.29	43.29	4.95%	380
Feb 12, 2026	41.15	42.45	41.15	41.25	41.25	1.35%	786
Feb 11, 2026	40.70	40.70	40.70	40.70	40.70	0.49%	10
Feb 10, 2026	40.50	40.50	40.50	40.50	40.50	2.40%	2
Feb 9, 2026	39.55	39.55	38.25	39.55	39.55	-	3,855
Feb 6, 2026	39.55	39.55	39.55	39.55	39.55	1.02%	300
Feb 5, 2026	39.98	40.94	39.01	39.15	39.15	0.36%	396
Feb 4, 2026	39.35	39.80	39.01	39.01	39.01	1.64%	908
Feb 3, 2026	40.74	40.74	38.25	38.38	38.38	-2.37%	512
Feb 2, 2026	39.30	39.31	38.85	39.31	39.31	-3.77%	341
Feb 1, 2026	40.85	40.85	40.85	40.85	40.85	-	7
Jan 30, 2026	40.85	40.85	40.85	40.85	40.85	0.25%	325
Jan 29, 2026	42.90	42.90	40.75	40.75	40.75	-4.99%	641
Jan 28, 2026	42.00	42.89	42.00	42.89	42.89	-2.30%	3
Jan 27, 2026	43.52	43.90	41.56	43.90	43.90	1.18%	587
Jan 23, 2026	41.50	43.39	40.31	43.39	43.39	4.73%	431
Jan 22, 2026	41.01	42.89	41.01	41.43	41.43	-1.36%	308
Jan 21, 2026	43.00	43.00	42.00	42.00	42.00	-4.48%	270
Jan 20, 2026	42.05	43.99	42.05	43.97	43.97	-0.29%	2,750
Jan 19, 2026	47.49	47.49	44.10	44.10	44.10	-3.48%	487
Jan 13, 2026	48.40	48.40	45.11	45.69	45.69	-3.77%	437
Jan 12, 2026	49.15	49.15	47.48	47.48	47.48	-4.98%	1,096
Jan 9, 2026	48.45	49.97	48.45	49.97	49.97	1.15%	431
Jan 8, 2026	49.70	49.71	49.40	49.40	49.40	-1.10%	300
Jan 7, 2026	50.00	50.01	49.95	49.95	49.95	-1.90%	129