Giriraj Civil Developers Limited (NSE:GIRIRAJ)
India · Delayed Price · Currency is INR 126.45
+5.10 (4.20%)
Mar 5, 2026, 3:31 PM IST
Giriraj Civil Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 126.00 | 127.40 | 125.90 | 126.45 | 126.45 | 4.20% | 1,000 |
| Mar 4, 2026 | 127.65 | 127.65 | 121.35 | 121.35 | 121.35 | -4.97% | 500 |
| Mar 2, 2026 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -4.99% | 250 |
| Feb 27, 2026 | 140.05 | 140.05 | 134.40 | 134.40 | 134.40 | -4.98% | 1,500 |
| Feb 26, 2026 | 154.90 | 154.90 | 141.45 | 141.45 | 141.45 | -4.43% | 1,000 |
| Feb 25, 2026 | 148.90 | 148.90 | 148.00 | 148.00 | 148.00 | 3.86% | 1,000 |
| Feb 24, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -4.94% | 750 |
| Feb 23, 2026 | 150.00 | 150.00 | 149.90 | 149.90 | 149.90 | 4.46% | 500 |
| Feb 20, 2026 | 143.00 | 143.50 | 143.00 | 143.50 | 143.50 | -4.65% | 1,250 |
| Feb 19, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -4.99% | 250 |
| Feb 18, 2026 | 156.00 | 160.00 | 156.00 | 158.40 | 158.40 | -2.82% | 750 |
| Feb 17, 2026 | 160.05 | 163.00 | 160.05 | 163.00 | 163.00 | 0.96% | 500 |
| Feb 16, 2026 | 167.95 | 168.30 | 160.90 | 161.45 | 161.45 | 5.52% | 3,000 |
| Feb 12, 2026 | 142.65 | 156.90 | 142.65 | 153.00 | 153.00 | 7.26% | 750 |
| Feb 10, 2026 | 148.20 | 148.20 | 142.65 | 142.65 | 142.65 | -10.00% | 4,500 |
| Feb 6, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 5.56% | 250 |
| Feb 5, 2026 | 149.00 | 175.00 | 147.10 | 150.15 | 150.15 | -8.11% | 16,500 |
| Feb 3, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -4.97% | 500 |
| Jan 20, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | -4.97% | 250 |
| Jan 16, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -4.99% | 250 |
| Jan 12, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | -4.99% | 750 |
| Jan 8, 2026 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | -5.00% | 250 |
| Jan 7, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -5.00% | 250 |
| Jan 6, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -4.98% | 250 |
| Jan 5, 2026 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | -5.00% | 500 |
| Jan 2, 2026 | 255.00 | 255.00 | 246.05 | 246.05 | 246.05 | -4.98% | 4,250 |
| Jan 1, 2026 | 272.00 | 280.00 | 258.95 | 258.95 | 258.95 | -4.99% | 6,500 |
| Dec 31, 2025 | 272.75 | 272.75 | 254.80 | 272.55 | 272.55 | 4.91% | 13,250 |
| Dec 30, 2025 | 259.80 | 259.80 | 247.45 | 259.80 | 259.80 | 4.99% | 10,000 |
| Dec 29, 2025 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | 4.99% | 1,500 |
| Dec 26, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 4.99% | 2,250 |
| Dec 24, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 4.98% | 2,500 |
| Dec 23, 2025 | 213.85 | 213.85 | 210.50 | 213.85 | 213.85 | 4.98% | 4,500 |
| Dec 22, 2025 | 197.05 | 203.70 | 197.05 | 203.70 | 203.70 | 5.00% | 12,250 |
| Dec 19, 2025 | 195.00 | 196.00 | 193.25 | 194.00 | 194.00 | 2.32% | 4,500 |
| Dec 18, 2025 | 201.05 | 201.05 | 181.95 | 189.60 | 189.60 | -0.99% | 22,250 |
| Dec 17, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 4.99% | 750 |
| Dec 16, 2025 | 180.00 | 182.40 | 180.00 | 182.40 | 182.40 | 4.98% | 5,250 |
| Dec 15, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 4.98% | 2,250 |
| Dec 12, 2025 | 165.50 | 165.50 | 165.40 | 165.50 | 165.50 | 4.98% | 1,500 |
| Dec 11, 2025 | 149.40 | 157.65 | 144.95 | 157.65 | 157.65 | 5.00% | 6,000 |
| Dec 10, 2025 | 150.15 | 150.15 | 145.50 | 150.15 | 150.15 | 5.00% | 4,250 |
| Dec 9, 2025 | 130.55 | 143.55 | 130.55 | 143.00 | 143.00 | 4.38% | 4,250 |
| Dec 8, 2025 | 131.00 | 137.00 | 130.50 | 137.00 | 137.00 | 4.98% | 5,250 |
| Dec 5, 2025 | 125.25 | 130.50 | 125.25 | 130.50 | 130.50 | -0.99% | 9,250 |
| Dec 4, 2025 | 144.65 | 144.65 | 130.95 | 131.80 | 131.80 | -4.35% | 21,750 |
| Dec 3, 2025 | 137.80 | 137.80 | 131.90 | 137.80 | 137.80 | 4.99% | 18,500 |
| Dec 2, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 5.00% | 250 |
| Dec 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.00% | 1,250 |
| Nov 28, 2025 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 4.98% | 3,750 |