Gujarat Raffia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	39.00	39.51	38.00	38.00	38.00	-3.82%	552
May 11, 2026	39.64	39.64	39.49	39.51	39.51	-0.23%	558
May 8, 2026	39.58	39.60	39.58	39.60	39.60	-3.37%	145
May 7, 2026	40.55	41.43	40.55	40.98	40.98	1.06%	547
May 5, 2026	40.56	40.56	40.55	40.55	40.55	-	56
May 4, 2026	40.55	40.55	40.55	40.55	40.55	0.17%	200
Apr 30, 2026	41.50	41.50	40.25	40.48	40.48	-2.67%	1,353
Apr 29, 2026	41.40	41.59	41.40	41.59	41.59	3.56%	421
Apr 28, 2026	41.50	41.80	40.16	40.16	40.16	-4.49%	240
Apr 27, 2026	42.03	42.05	42.00	42.05	42.05	0.05%	2,110
Apr 24, 2026	42.62	43.00	41.50	42.03	42.03	-1.11%	961
Apr 23, 2026	42.95	42.95	41.74	42.50	42.50	-0.16%	481
Apr 22, 2026	40.95	42.95	40.95	42.57	42.57	8.18%	6,612
Apr 21, 2026	38.80	39.35	38.80	39.35	39.35	0.74%	235
Apr 20, 2026	38.05	40.95	38.05	39.06	39.06	-1.24%	464
Apr 17, 2026	39.48	40.45	39.48	39.55	39.55	0.18%	260
Apr 16, 2026	40.45	40.45	39.01	39.48	39.48	-2.40%	3,916
Apr 15, 2026	40.45	40.45	40.45	40.45	40.45	4.52%	13
Apr 13, 2026	38.07	38.70	38.07	38.70	38.70	-1.05%	120
Apr 10, 2026	40.45	40.45	39.01	39.11	39.11	1.37%	1,444
Apr 9, 2026	39.60	39.60	38.06	38.58	38.58	-2.77%	644
Apr 8, 2026	38.60	39.90	37.70	39.68	39.68	4.42%	1,034
Apr 7, 2026	37.60	38.00	37.20	38.00	38.00	-2.94%	1,551
Apr 6, 2026	39.15	39.15	39.15	39.15	39.15	-	1
Apr 1, 2026	37.81	39.15	37.81	39.15	39.15	4.93%	204
Mar 30, 2026	36.89	37.95	36.89	37.31	37.31	3.15%	1,809
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