Gujarat Raffia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	39.50	39.50	38.01	38.69	38.69	-2.17%	97
Jul 29, 2026	39.55	39.55	39.55	39.55	39.55	-	2
Jul 28, 2026	39.55	39.55	39.55	39.55	39.55	-	3
Jul 27, 2026	40.56	40.56	39.55	39.55	39.55	0.76%	104
Jul 24, 2026	39.25	39.25	39.25	39.25	39.25	-0.10%	38
Jul 23, 2026	39.30	39.30	39.29	39.29	39.29	-	151
Jul 22, 2026	39.29	39.29	39.29	39.29	39.29	0.69%	1
Jul 21, 2026	39.91	39.91	39.02	39.02	39.02	1.17%	136
Jul 20, 2026	38.43	39.73	38.19	38.57	38.57	0.36%	760
Jul 17, 2026	38.43	38.43	38.43	38.43	38.43	-0.90%	10
Jul 15, 2026	39.89	39.89	38.78	38.78	38.78	-1.57%	32
Jul 14, 2026	38.82	39.89	38.82	39.40	39.40	1.99%	2,506
Jul 13, 2026	37.60	40.89	37.60	38.63	38.63	-1.98%	1,148
Jul 10, 2026	39.51	39.60	38.72	39.41	39.41	2.34%	643
Jul 9, 2026	38.51	38.51	38.51	38.51	38.51	-4.68%	2
Jul 8, 2026	41.10	41.10	38.12	40.40	40.40	1.13%	3,071
Jul 7, 2026	41.73	42.07	39.78	39.95	39.95	-0.37%	422
Jul 6, 2026	39.40	41.90	39.10	40.10	40.10	-0.84%	382
Jul 3, 2026	41.00	41.45	40.43	40.44	40.44	-1.37%	327
Jul 2, 2026	40.06	41.00	40.03	41.00	41.00	2.50%	480
Jul 1, 2026	41.70	42.00	40.00	40.00	40.00	-0.15%	385
Jun 30, 2026	39.66	41.20	39.66	40.06	40.06	-2.39%	1,128
Jun 29, 2026	40.35	42.95	39.57	41.04	41.04	-0.27%	401
Jun 24, 2026	41.69	42.00	41.15	41.15	41.15	-1.77%	884
Jun 23, 2026	43.80	44.45	41.58	41.89	41.89	-3.92%	1,757
Jun 22, 2026	43.22	44.40	43.22	43.60	43.60	3.05%	332
Jun 19, 2026	41.00	42.94	40.00	42.31	42.31	0.50%	495
Jun 17, 2026	40.77	42.10	40.70	42.10	42.10	3.26%	131
Jun 16, 2026	40.78	41.00	40.67	40.77	40.77	-0.02%	182
Jun 15, 2026	40.01	41.50	40.01	40.78	40.78	-1.97%	1,100
Jun 12, 2026	41.56	42.40	40.58	41.60	41.60	2.59%	260
Jun 11, 2026	42.35	42.94	40.13	40.55	40.55	-1.48%	492
Jun 9, 2026	41.00	41.25	40.22	41.16	41.16	0.39%	360
Jun 8, 2026	41.22	41.22	40.22	41.00	41.00	-0.53%	1,964
Jun 5, 2026	41.50	41.50	41.20	41.22	41.22	-1.15%	41
Jun 4, 2026	41.70	41.70	41.70	41.70	41.70	0.36%	120
Jun 3, 2026	42.00	43.19	41.43	41.55	41.55	-3.26%	1,294
Jun 2, 2026	42.94	42.95	41.47	42.95	42.95	0.28%	452
Jun 1, 2026	43.00	43.00	42.49	42.83	42.83	-4.23%	1,139
May 29, 2026	44.72	46.53	44.72	44.72	44.72	-4.99%	3,938
May 27, 2026	50.95	51.40	47.07	47.07	47.07	-4.99%	10,793
May 26, 2026	48.00	49.54	48.00	49.54	49.54	4.98%	15,591
May 25, 2026	45.90	47.19	45.05	47.19	47.19	10.00%	27,672
May 22, 2026	40.43	42.90	40.40	42.90	42.90	10.00%	18,314
May 21, 2026	37.75	39.26	37.75	39.00	39.00	3.31%	348
May 19, 2026	36.48	37.75	36.48	37.75	37.75	3.48%	220
May 18, 2026	40.89	40.89	36.02	36.48	36.48	-2.22%	47
May 15, 2026	36.67	39.30	36.67	37.31	37.31	-0.77%	1,393
May 14, 2026	37.71	39.44	37.05	37.60	37.60	1.32%	2,759
May 13, 2026	38.00	38.00	37.11	37.11	37.11	-2.34%	401