Giriraj Civil Developers Limited (NSE:GIRIRAJ)
India · Delayed Price · Currency is INR 279.90
-31.10 (-10.00%)
At close: Sep 15, 2025
Giriraj Civil Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 310.00 | 311.00 | 279.90 | 279.90 | 279.90 | -10.00% | 34,250 |
| Sep 12, 2025 | 296.40 | 311.00 | 296.40 | 311.00 | 311.00 | -0.32% | 2,250 |
| Sep 11, 2025 | 314.70 | 314.70 | 312.00 | 312.00 | 312.00 | -0.86% | 750 |
| Sep 10, 2025 | 315.00 | 315.00 | 309.00 | 314.70 | 314.70 | -2.87% | 5,250 |
| Sep 9, 2025 | 313.50 | 325.00 | 313.50 | 324.00 | 324.00 | 3.18% | 750 |
| Sep 8, 2025 | 330.00 | 330.00 | 314.00 | 314.00 | 314.00 | -4.85% | 3,000 |
| Sep 5, 2025 | 330.00 | 331.00 | 330.00 | 330.00 | 330.00 | - | 1,000 |
| Sep 1, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.12% | 250 |
| Aug 29, 2025 | 330.10 | 330.10 | 326.35 | 326.35 | 326.35 | -2.00% | 1,000 |
| Aug 28, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -1.77% | 500 |
| Aug 26, 2025 | 330.00 | 339.00 | 330.00 | 339.00 | 339.00 | 1.80% | 500 |
| Aug 25, 2025 | 339.60 | 339.65 | 333.00 | 333.00 | 333.00 | - | 1,500 |
| Aug 22, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 1.83% | 250 |
| Aug 20, 2025 | 325.40 | 327.00 | 325.40 | 327.00 | 327.00 | -1.51% | 500 |
| Aug 19, 2025 | 335.00 | 335.00 | 332.00 | 332.00 | 332.00 | -1.78% | 750 |
| Aug 18, 2025 | 339.00 | 339.00 | 338.00 | 338.00 | 338.00 | -0.29% | 1,250 |
| Aug 13, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | 250 |
| Aug 12, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | 250 |
| Aug 11, 2025 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - | 1,500 |
| Aug 8, 2025 | 345.00 | 345.00 | 339.00 | 339.00 | 339.00 | -0.22% | 750 |
| Aug 6, 2025 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | - | 250 |
| Aug 5, 2025 | 339.85 | 339.85 | 339.75 | 339.75 | 339.75 | -0.03% | 750 |
| Aug 4, 2025 | 339.00 | 339.85 | 332.85 | 339.85 | 339.85 | 0.25% | 2,250 |
| Aug 1, 2025 | 339.00 | 339.00 | 332.00 | 339.00 | 339.00 | 0.12% | 2,250 |
| Jul 31, 2025 | 325.40 | 338.60 | 325.40 | 338.60 | 338.60 | 1.99% | 6,000 |
| Jul 30, 2025 | 327.55 | 332.00 | 327.55 | 332.00 | 332.00 | 1.86% | 3,750 |
| Jul 29, 2025 | 319.90 | 326.20 | 319.90 | 325.95 | 325.95 | 1.89% | 2,000 |
| Jul 28, 2025 | 313.65 | 319.90 | 313.65 | 319.90 | 319.90 | 1.99% | 7,250 |
| Jul 25, 2025 | 312.00 | 313.65 | 312.00 | 313.65 | 313.65 | 2.00% | 500 |
| Jul 24, 2025 | 306.50 | 307.50 | 301.50 | 307.50 | 307.50 | 1.99% | 5,500 |
| Jul 23, 2025 | 307.00 | 307.00 | 298.00 | 301.50 | 301.50 | -0.50% | 1,500 |
| Jul 22, 2025 | 296.00 | 303.00 | 296.00 | 303.00 | 303.00 | 0.95% | 5,750 |
| Jul 21, 2025 | 298.00 | 300.15 | 298.00 | 300.15 | 300.15 | 4.97% | 2,000 |
| Jul 18, 2025 | 283.00 | 288.90 | 283.00 | 285.95 | 285.95 | 3.64% | 2,250 |
| Jul 17, 2025 | 260.00 | 275.90 | 254.00 | 275.90 | 275.90 | 4.96% | 2,250 |
| Jul 16, 2025 | 240.00 | 262.85 | 240.00 | 262.85 | 262.85 | 4.99% | 1,250 |
| Jul 15, 2025 | 240.00 | 252.00 | 240.00 | 250.35 | 250.35 | 4.31% | 1,000 |
| Jul 14, 2025 | 240.90 | 240.90 | 240.00 | 240.00 | 240.00 | -0.83% | 750 |
| Jul 11, 2025 | 240.80 | 242.00 | 240.80 | 242.00 | 242.00 | - | 500 |
| Jul 9, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.62% | 750 |
| Jul 8, 2025 | 242.00 | 243.50 | 242.00 | 243.50 | 243.50 | 0.62% | 500 |
| Jul 7, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -3.59% | 250 |
| Jul 4, 2025 | 242.00 | 251.00 | 242.00 | 251.00 | 251.00 | - | 1,250 |
| Jul 3, 2025 | 244.00 | 251.00 | 242.00 | 251.00 | 251.00 | -1.18% | 750 |
| Jul 2, 2025 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | 0.40% | 9,500 |
| Jul 1, 2025 | 250.00 | 254.90 | 240.10 | 253.00 | 253.00 | 1.20% | 1,250 |
| Jun 30, 2025 | 242.00 | 250.00 | 240.00 | 250.00 | 250.00 | 0.40% | 1,000 |
| Jun 27, 2025 | 241.90 | 249.00 | 241.90 | 249.00 | 249.00 | 2.94% | 1,250 |
| Jun 26, 2025 | 257.00 | 257.00 | 241.00 | 241.90 | 241.90 | -4.39% | 10,500 |
| Jun 25, 2025 | 261.00 | 261.00 | 253.00 | 253.00 | 253.00 | - | 750 |