Gujarat Raffia Industries Limited (BOM:523836)
India · Delayed Price · Currency is INR 43.97
-0.13 (-0.29%)
At close: Jan 20, 2026
Gujarat Raffia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 52.65 | 52.65 | 50.92 | 50.92 | 50.92 | -1.98% | 1,301 |
| Jan 5, 2026 | 51.25 | 51.95 | 50.23 | 51.95 | 51.95 | 1.37% | 2,078 |
| Jan 2, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 1.99% | 1,810 |
| Jan 1, 2026 | 48.46 | 50.25 | 48.46 | 50.25 | 50.25 | 1.89% | 4,659 |
| Dec 31, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -1.99% | 150 |
| Dec 30, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -1.99% | 100 |
| Dec 29, 2025 | 52.00 | 53.35 | 51.34 | 51.34 | 51.34 | -1.99% | 5,323 |
| Dec 26, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -1.98% | 400 |
| Dec 24, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -2.00% | 419 |
| Dec 23, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -1.99% | 400 |
| Dec 22, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -1.99% | 10 |
| Dec 15, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -1.99% | 19 |
| Dec 12, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -2.00% | 532 |
| Dec 11, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.99% | 107 |
| Dec 9, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -2.00% | 4 |
| Dec 8, 2025 | 60.03 | 61.53 | 60.03 | 61.53 | 61.53 | 0.46% | 212 |
| Dec 5, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -2.00% | 311 |
| Dec 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.99% | 50 |
| Dec 3, 2025 | 63.77 | 64.09 | 63.77 | 63.77 | 63.77 | -2.00% | 556 |
| Dec 2, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -1.99% | 6,433 |
| Dec 1, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 5.00% | 855 |
| Nov 28, 2025 | 63.20 | 63.23 | 63.20 | 63.23 | 63.23 | 5.00% | 1,073 |
| Nov 27, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 4.99% | 250 |
| Nov 26, 2025 | 56.70 | 57.36 | 56.70 | 57.36 | 57.36 | 5.00% | 2,125 |
| Nov 25, 2025 | 54.50 | 54.63 | 54.50 | 54.63 | 54.63 | 5.00% | 8,038 |
| Nov 24, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 4.98% | 1 |
| Nov 21, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 5.00% | 1 |
| Nov 20, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 4.98% | 1 |
| Nov 19, 2025 | 43.06 | 44.96 | 43.06 | 44.96 | 44.96 | 5.00% | 1,557 |
| Nov 18, 2025 | 44.99 | 44.99 | 42.82 | 42.82 | 42.82 | -4.99% | 78 |
| Nov 17, 2025 | 48.00 | 48.00 | 45.07 | 45.07 | 45.07 | -3.18% | 991 |
| Nov 14, 2025 | 49.00 | 49.00 | 46.55 | 46.55 | 46.55 | -4.98% | 5,665 |
| Nov 13, 2025 | 53.85 | 53.88 | 48.80 | 48.99 | 48.99 | -4.54% | 6,582 |
| Nov 12, 2025 | 51.32 | 52.00 | 51.32 | 51.32 | 51.32 | -5.00% | 5,782 |
| Nov 11, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -4.99% | 1,439 |
| Nov 10, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -5.00% | 1,396 |
| Nov 7, 2025 | 60.01 | 60.01 | 59.85 | 59.85 | 59.85 | -4.98% | 219 |
| Nov 6, 2025 | 68.95 | 68.95 | 62.99 | 62.99 | 62.99 | -4.99% | 8,311 |
| Nov 4, 2025 | 60.05 | 66.30 | 60.05 | 66.30 | 66.30 | 4.99% | 1,776 |
| Nov 3, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -4.99% | 967 |
| Oct 31, 2025 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -4.99% | 2,358 |