Gujarat Raffia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	48.35	48.35	48.04	48.04	48.04	-4.98%	425
Oct 22, 2026	50.56	50.56	50.56	50.56	50.56	-5.00%	144
Oct 21, 2026	56.00	56.00	53.22	53.22	53.22	-5.00%	282
Oct 19, 2026	58.96	59.92	56.02	56.02	56.02	-4.99%	2,303
Oct 16, 2026	65.72	65.72	58.17	58.96	58.96	-8.49%	15,067
Oct 15, 2026	65.32	65.91	62.56	64.43	64.43	7.53%	45,972
Oct 14, 2026	58.26	59.92	58.26	59.92	59.92	19.98%	20,996
Oct 13, 2026	44.44	49.94	44.44	49.94	49.94	19.99%	18,011
Oct 12, 2026	43.50	43.50	41.05	41.62	41.62	-4.32%	787
Oct 9, 2026	45.34	45.45	43.50	43.50	43.50	0.65%	1,738
Oct 8, 2026	44.40	45.45	43.15	43.22	43.22	2.51%	2,721
Oct 7, 2026	42.45	43.45	42.11	42.16	42.16	0.50%	1,306
Oct 6, 2026	41.45	41.95	39.90	41.95	41.95	5.69%	2,009
Oct 5, 2026	39.69	39.70	39.69	39.69	39.69	-	638
Sep 30, 2026	41.29	41.30	39.60	39.69	39.69	1.77%	704
Sep 28, 2026	41.80	41.80	39.00	39.00	39.00	-0.76%	375
Sep 25, 2026	39.72	39.72	39.30	39.30	39.30	-1.06%	12
Sep 24, 2026	39.72	39.72	39.72	39.72	39.72	-	3
Sep 23, 2026	40.00	40.89	38.67	39.72	39.72	0.53%	1,243
Sep 22, 2026	41.44	41.44	39.51	39.51	39.51	-0.40%	119
Sep 21, 2026	40.05	41.45	39.51	39.67	39.67	-4.18%	1,146
Sep 18, 2026	40.00	41.50	39.89	41.40	41.40	-2.13%	2,530
Sep 17, 2026	40.05	42.40	40.05	42.30	42.30	1.95%	1,100
Sep 16, 2026	40.05	42.00	40.05	41.49	41.49	-2.15%	615
Sep 15, 2026	42.45	42.45	42.40	42.40	42.40	5.71%	25
Sep 11, 2026	40.11	40.11	40.11	40.11	40.11	-0.37%	10
Sep 10, 2026	41.50	41.50	40.26	40.26	40.26	-2.87%	575
Sep 9, 2026	41.86	41.86	40.40	41.45	41.45	-	113
Sep 8, 2026	39.05	41.45	39.05	41.45	41.45	0.51%	435
Sep 7, 2026	41.00	41.24	39.71	41.24	41.24	0.59%	312
Sep 4, 2026	41.00	41.00	41.00	41.00	41.00	3.80%	10
Sep 3, 2026	40.01	40.01	39.50	39.50	39.50	-1.27%	20
Sep 2, 2026	41.00	41.00	40.01	40.01	40.01	-1.28%	126
Aug 27, 2026	41.20	41.45	40.40	40.53	40.53	0.12%	60
Aug 26, 2026	41.45	41.45	40.40	40.48	40.48	-2.25%	1,242
Aug 25, 2026	40.60	41.41	40.05	41.41	41.41	2.00%	112
Aug 24, 2026	39.11	40.60	39.11	40.60	40.60	-1.81%	120
Aug 21, 2026	41.00	41.50	40.76	41.35	41.35	-2.59%	1,136
Aug 20, 2026	42.45	42.45	42.45	42.45	42.45	4.56%	1
Aug 19, 2026	42.45	42.45	40.25	40.60	40.60	-1.46%	454
Aug 18, 2026	42.03	42.03	41.20	41.20	41.20	-1.97%	233
Aug 17, 2026	43.62	43.62	42.03	42.03	42.03	-2.48%	215
Aug 14, 2026	43.79	44.40	43.05	43.10	43.10	-3.04%	1,106
Aug 13, 2026	42.82	44.45	41.64	44.45	44.45	6.39%	2,083
Aug 12, 2026	41.10	42.99	40.26	41.78	41.78	6.77%	3,232
Aug 11, 2026	39.30	39.50	38.00	39.13	39.13	-1.36%	268
Aug 10, 2026	40.00	40.28	39.62	39.67	39.67	-1.20%	156
Aug 7, 2026	41.50	41.50	40.05	40.15	40.15	-3.46%	799
Aug 6, 2026	41.70	41.70	41.50	41.59	41.59	4.26%	542
Aug 5, 2026	39.50	41.90	39.50	39.89	39.89	-0.10%	299