Gujarat Raffia Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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