Giriraj Civil Developers Limited (NSE:GIRIRAJ)
India · Delayed Price · Currency is INR 84.50
+4.00 (4.97%)
Sep 11, 2026, 3:14 PM IST
Giriraj Civil Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 82.95 | 84.50 | 82.00 | 84.50 | 84.50 | 4.97% | 6,250 |
| Sep 10, 2026 | 80.95 | 85.60 | 77.50 | 80.50 | 80.50 | -1.29% | 21,000 |
| Sep 9, 2026 | 86.35 | 86.35 | 78.15 | 81.55 | 81.55 | -0.85% | 6,250 |
| Sep 8, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 4.98% | 250 |
| Sep 7, 2026 | 74.65 | 78.35 | 74.65 | 78.35 | 78.35 | 4.96% | 3,500 |
| Sep 4, 2026 | 78.00 | 78.55 | 74.65 | 74.65 | 74.65 | -4.96% | 879,500 |
| Sep 3, 2026 | 78.60 | 78.60 | 78.50 | 78.55 | 78.55 | 4.87% | 3,500 |
| Sep 2, 2026 | 75.10 | 75.10 | 74.90 | 74.90 | 74.90 | -4.95% | 12,750 |
| Sep 1, 2026 | 82.50 | 82.50 | 78.80 | 78.80 | 78.80 | -4.95% | 2,000 |
| Aug 31, 2026 | 83.10 | 86.95 | 82.90 | 82.90 | 82.90 | -4.99% | 3,500 |
| Aug 28, 2026 | 88.00 | 89.00 | 87.25 | 87.25 | 87.25 | -4.96% | 31,250 |
| Aug 27, 2026 | 101.40 | 101.40 | 91.80 | 91.80 | 91.80 | -4.97% | 20,000 |
| Aug 26, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 5.00% | 2,000 |
| Aug 25, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 4.96% | 4,250 |
| Aug 24, 2026 | 87.65 | 87.65 | 83.50 | 87.65 | 87.65 | 4.97% | 22,500 |
| Aug 21, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 4.97% | 2,250 |
| Aug 20, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 4.95% | 1,000 |
| Aug 19, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 4.99% | 750 |
| Aug 18, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 4.94% | 10,500 |
| Aug 17, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 4.96% | 7,000 |
| Aug 14, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 4.96% | 1,500 |
| Aug 13, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 4.96% | 2,000 |
| Aug 12, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 4.94% | 500 |
| Aug 11, 2026 | 54.00 | 56.70 | 54.00 | 56.70 | 56.70 | 5.00% | 5,500 |
| Aug 10, 2026 | 53.95 | 54.00 | 52.30 | 54.00 | 54.00 | 0.93% | 22,750 |
| Aug 7, 2026 | 56.75 | 58.00 | 52.50 | 53.50 | 53.50 | -3.17% | 31,500 |
| Aug 6, 2026 | 57.95 | 58.50 | 54.90 | 55.25 | 55.25 | -4.33% | 13,750 |
| Aug 5, 2026 | 60.00 | 61.00 | 57.45 | 57.75 | 57.75 | -4.47% | 15,250 |
| Aug 4, 2026 | 63.60 | 66.70 | 60.45 | 60.45 | 60.45 | -4.95% | 19,000 |
| Aug 3, 2026 | 66.85 | 70.20 | 63.60 | 63.60 | 63.60 | -4.93% | 25,000 |
| Jul 31, 2026 | 70.45 | 73.40 | 66.90 | 66.90 | 66.90 | -4.97% | 16,500 |
| Jul 30, 2026 | 74.90 | 75.95 | 70.40 | 70.40 | 70.40 | -4.99% | 14,250 |
| Jul 29, 2026 | 75.05 | 81.30 | 73.60 | 74.10 | 74.10 | -4.33% | 16,000 |
| Jul 28, 2026 | 81.50 | 81.50 | 77.45 | 77.45 | 77.45 | -4.97% | 5,750 |
| Jul 27, 2026 | 89.95 | 89.95 | 81.50 | 81.50 | 81.50 | -4.96% | 7,000 |
| Jul 24, 2026 | 88.25 | 88.25 | 85.75 | 85.75 | 85.75 | -4.99% | 15,750 |
| Jul 23, 2026 | 92.00 | 92.00 | 90.25 | 90.25 | 90.25 | -4.95% | 7,250 |
| Jul 22, 2026 | 96.00 | 100.35 | 94.90 | 94.95 | 94.95 | -4.91% | 15,500 |
| Jul 21, 2026 | 112.45 | 115.00 | 99.85 | 99.85 | 99.85 | -9.96% | 31,750 |
| Jul 20, 2026 | 119.45 | 119.45 | 109.70 | 110.90 | 110.90 | -8.99% | 20,250 |
| Jul 17, 2026 | 135.00 | 135.00 | 116.90 | 121.85 | 121.85 | -6.16% | 14,750 |
| Jul 16, 2026 | 131.00 | 138.00 | 128.00 | 129.85 | 129.85 | 0.39% | 11,250 |
| Jul 15, 2026 | 131.00 | 131.00 | 128.00 | 129.35 | 129.35 | -1.26% | 4,000 |
| Jul 14, 2026 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | -0.23% | 4,250 |
| Jul 13, 2026 | 130.00 | 131.50 | 128.00 | 131.30 | 131.30 | 1.00% | 7,000 |
| Jul 10, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.89% | 1,750 |
| Jul 9, 2026 | 131.00 | 131.00 | 128.00 | 128.85 | 128.85 | 5.10% | 3,500 |
| Jul 8, 2026 | 127.00 | 127.10 | 122.00 | 122.60 | 122.60 | -2.85% | 3,500 |
| Jul 7, 2026 | 126.00 | 127.00 | 126.00 | 126.20 | 126.20 | 4.56% | 2,000 |
| Jul 6, 2026 | 127.05 | 127.05 | 118.00 | 120.70 | 120.70 | -6.36% | 6,750 |