Giriraj Civil Developers Limited (NSE:GIRIRAJ)
India · Delayed Price · Currency is INR 41.95
+1.85 (4.61%)
Oct 29, 2026, 12:29 PM IST
Giriraj Civil Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 40.85 | 41.95 | 40.85 | 41.95 | 41.95 | 4.61% | 3,500 |
| Oct 28, 2026 | 40.40 | 40.70 | 37.10 | 40.10 | 40.10 | 3.35% | 12,250 |
| Oct 27, 2026 | 39.95 | 41.00 | 37.15 | 38.80 | 38.80 | -0.64% | 16,250 |
| Oct 26, 2026 | 40.00 | 40.00 | 39.05 | 39.05 | 39.05 | -4.99% | 21,000 |
| Oct 23, 2026 | 41.25 | 42.75 | 40.00 | 41.10 | 41.10 | 0.61% | 10,250 |
| Oct 22, 2026 | 42.40 | 42.95 | 40.35 | 40.85 | 40.85 | -3.66% | 6,250 |
| Oct 21, 2026 | 45.00 | 45.85 | 42.35 | 42.40 | 42.40 | -4.83% | 8,250 |
| Oct 19, 2026 | 46.70 | 47.95 | 44.50 | 44.55 | 44.55 | -4.60% | 9,250 |
| Oct 16, 2026 | 50.00 | 50.00 | 45.50 | 46.70 | 46.70 | -2.40% | 15,750 |
| Oct 15, 2026 | 47.75 | 50.25 | 45.60 | 47.85 | 47.85 | -0.10% | 16,750 |
| Oct 14, 2026 | 49.00 | 49.00 | 47.85 | 47.90 | 47.90 | -4.39% | 1,750 |
| Oct 13, 2026 | 50.00 | 52.75 | 47.80 | 50.10 | 50.10 | -0.30% | 9,750 |
| Oct 12, 2026 | 49.05 | 53.45 | 48.45 | 50.25 | 50.25 | -1.37% | 15,250 |
| Oct 9, 2026 | 54.85 | 55.05 | 49.85 | 50.95 | 50.95 | -2.86% | 9,750 |
| Oct 8, 2026 | 57.15 | 57.40 | 52.25 | 52.45 | 52.45 | -4.55% | 6,500 |
| Oct 7, 2026 | 59.45 | 59.50 | 54.65 | 54.95 | 54.95 | -4.43% | 6,250 |
| Oct 6, 2026 | 58.30 | 58.30 | 57.50 | 57.50 | 57.50 | -4.96% | 1,500 |
| Oct 5, 2026 | 65.90 | 65.90 | 59.70 | 60.50 | 60.50 | -3.66% | 16,500 |
| Oct 1, 2026 | 62.80 | 62.80 | 57.00 | 62.80 | 62.80 | 4.93% | 5,750 |
| Sep 30, 2026 | 61.55 | 61.55 | 59.85 | 59.85 | 59.85 | -5.00% | 5,500 |
| Sep 29, 2026 | 67.45 | 68.40 | 61.90 | 63.00 | 63.00 | -3.30% | 10,250 |
| Sep 28, 2026 | 63.90 | 70.60 | 63.90 | 65.15 | 65.15 | -3.12% | 5,000 |
| Sep 25, 2026 | 73.80 | 73.80 | 67.25 | 67.25 | 67.25 | -4.95% | 1,750 |
| Sep 24, 2026 | 78.00 | 78.10 | 70.75 | 70.75 | 70.75 | -4.97% | 5,000 |
| Sep 23, 2026 | 73.45 | 80.25 | 72.65 | 74.45 | 74.45 | -2.62% | 12,500 |
| Sep 22, 2026 | 82.85 | 83.00 | 75.50 | 76.45 | 76.45 | -3.78% | 7,000 |
| Sep 21, 2026 | 81.15 | 81.15 | 77.30 | 79.45 | 79.45 | 2.78% | 4,750 |
| Sep 18, 2026 | 85.00 | 85.05 | 77.30 | 77.30 | 77.30 | -4.57% | 2,250 |
| Sep 17, 2026 | 80.10 | 81.00 | 80.10 | 81.00 | 81.00 | -3.91% | 4,250 |
| Sep 16, 2026 | 93.10 | 93.10 | 84.30 | 84.30 | 84.30 | -4.96% | 13,000 |
| Sep 15, 2026 | 88.70 | 88.70 | 87.00 | 88.70 | 88.70 | 4.97% | 16,250 |
| 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 |