Giriraj Civil Developers Limited (NSE:GIRIRAJ)
India · Delayed Price · Currency is INR 261.75
-13.75 (-4.99%)
At close: Oct 23, 2025
Giriraj Civil Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 253.00 | 253.00 | 248.70 | 248.70 | 248.70 | -4.99% | 4,000 |
| Oct 23, 2025 | 264.00 | 264.00 | 261.75 | 261.75 | 261.75 | -4.99% | 1,500 |
| Oct 20, 2025 | 291.45 | 291.45 | 275.50 | 275.50 | 275.50 | -5.00% | 3,750 |
| Oct 17, 2025 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | -2.99% | 4,000 |
| Oct 16, 2025 | 313.95 | 313.95 | 298.95 | 298.95 | 298.95 | -4.99% | 750 |
| Oct 15, 2025 | 316.90 | 316.90 | 314.65 | 314.65 | 314.65 | -5.00% | 3,500 |
| Oct 14, 2025 | 331.20 | 331.25 | 331.20 | 331.20 | 331.20 | -4.47% | 750 |
| Oct 13, 2025 | 356.00 | 356.00 | 338.20 | 346.70 | 346.70 | -2.61% | 2,500 |
| Oct 10, 2025 | 369.00 | 369.00 | 356.00 | 356.00 | 356.00 | -1.11% | 500 |
| Oct 9, 2025 | 373.90 | 373.90 | 359.00 | 360.00 | 360.00 | -3.72% | 1,000 |
| Oct 8, 2025 | 364.95 | 374.95 | 360.00 | 373.90 | 373.90 | 2.45% | 3,500 |
| Oct 7, 2025 | 373.00 | 373.00 | 339.00 | 364.95 | 364.95 | 2.63% | 3,250 |
| Oct 6, 2025 | 362.10 | 369.50 | 355.25 | 355.60 | 355.60 | -4.91% | 2,750 |
| Oct 3, 2025 | 373.00 | 375.00 | 362.05 | 373.95 | 373.95 | -0.28% | 1,000 |
| Sep 26, 2025 | 377.00 | 377.00 | 375.00 | 375.00 | 375.00 | -0.53% | 500 |
| Sep 25, 2025 | 378.00 | 378.00 | 375.00 | 377.00 | 377.00 | 2.17% | 6,000 |
| Sep 24, 2025 | 335.00 | 370.00 | 335.00 | 369.00 | 369.00 | 7.07% | 10,250 |
| Sep 23, 2025 | 328.00 | 356.00 | 328.00 | 344.65 | 344.65 | 6.41% | 2,750 |
| Sep 22, 2025 | 324.00 | 325.00 | 323.90 | 323.90 | 323.90 | 0.72% | 1,250 |
| Sep 19, 2025 | 285.15 | 322.00 | 285.15 | 321.60 | 321.60 | 6.45% | 13,000 |
| Sep 18, 2025 | 275.10 | 310.00 | 275.00 | 302.10 | 302.10 | 7.15% | 7,500 |
| Sep 17, 2025 | 280.00 | 299.70 | 254.05 | 281.95 | 281.95 | 1.46% | 30,750 |
| Sep 16, 2025 | 279.90 | 304.00 | 252.00 | 277.90 | 277.90 | -0.71% | 19,250 |
| 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 |