Giriraj Civil Developers Limited (NSE:GIRIRAJ)
India · Delayed Price · Currency is INR 145.80
-5.20 (-3.44%)
May 29, 2026, 3:11 PM IST
Giriraj Civil Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 146.50 | 146.50 | 145.80 | 145.80 | 145.80 | -3.44% | 500 |
| May 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 750 |
| May 26, 2026 | 157.25 | 157.25 | 151.00 | 151.00 | 151.00 | -3.97% | 1,250 |
| May 25, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | -4.98% | 250 |
| May 22, 2026 | 160.00 | 165.50 | 160.00 | 165.50 | 165.50 | 4.98% | 750 |
| May 21, 2026 | 157.65 | 157.65 | 152.00 | 157.65 | 157.65 | 5.00% | 1,500 |
| May 20, 2026 | 154.00 | 154.00 | 146.30 | 150.15 | 150.15 | -2.50% | 500 |
| May 19, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.55% | 250 |
| May 18, 2026 | 154.85 | 154.90 | 154.85 | 154.85 | 154.85 | -5.00% | 1,000 |
| May 15, 2026 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | -3.95% | 1,500 |
| May 14, 2026 | 170.00 | 170.00 | 169.70 | 169.70 | 169.70 | -4.98% | 4,000 |
| May 13, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -5.00% | 250 |
| May 12, 2026 | 179.00 | 188.00 | 179.00 | 188.00 | 188.00 | - | 3,750 |
| May 11, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | 250 |
| May 7, 2026 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -2.45% | 4,250 |
| May 6, 2026 | 201.90 | 201.90 | 187.50 | 189.65 | 189.65 | -3.73% | 2,250 |
| May 5, 2026 | 186.00 | 197.00 | 186.00 | 197.00 | 197.00 | 1.55% | 1,250 |
| May 4, 2026 | 190.00 | 194.00 | 188.00 | 194.00 | 194.00 | -1.27% | 1,000 |
| Apr 30, 2026 | 186.70 | 196.50 | 186.70 | 196.50 | 196.50 | - | 750 |
| Apr 29, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - | 250 |
| Apr 28, 2026 | 190.00 | 196.50 | 184.40 | 196.50 | 196.50 | 1.24% | 1,750 |
| Apr 27, 2026 | 202.00 | 202.00 | 194.10 | 194.10 | 194.10 | 0.08% | 1,000 |
| Apr 24, 2026 | 189.00 | 193.95 | 189.00 | 193.95 | 193.95 | 2.62% | 500 |
| Apr 23, 2026 | 185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 2.16% | 750 |
| Apr 22, 2026 | 171.00 | 185.00 | 171.00 | 185.00 | 185.00 | 2.78% | 3,250 |
| Apr 21, 2026 | 169.40 | 180.00 | 168.85 | 180.00 | 180.00 | 1.29% | 3,000 |
| Apr 20, 2026 | 174.00 | 183.50 | 174.00 | 177.70 | 177.70 | 1.63% | 3,750 |
| Apr 17, 2026 | 160.10 | 174.85 | 158.25 | 174.85 | 174.85 | 4.98% | 3,000 |
| Apr 16, 2026 | 151.15 | 166.55 | 150.75 | 166.55 | 166.55 | 4.98% | 3,250 |
| Apr 15, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | -5.00% | 500 |
| Apr 13, 2026 | 167.50 | 167.50 | 159.90 | 167.00 | 167.00 | -0.77% | 1,000 |
| Apr 10, 2026 | 158.65 | 175.35 | 158.65 | 168.30 | 168.30 | 0.78% | 10,000 |
| Apr 9, 2026 | 177.50 | 177.50 | 167.00 | 167.00 | 167.00 | -4.98% | 1,000 |
| Apr 8, 2026 | 185.00 | 193.85 | 175.75 | 175.75 | 175.75 | -5.00% | 2,000 |
| Mar 30, 2026 | 188.50 | 188.50 | 185.00 | 185.00 | 185.00 | -2.63% | 1,500 |
| Mar 27, 2026 | 183.80 | 190.00 | 183.80 | 190.00 | 190.00 | -1.78% | 750 |
| Mar 25, 2026 | 196.90 | 197.40 | 188.00 | 193.45 | 193.45 | 2.90% | 2,000 |
| Mar 24, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 4.94% | 250 |
| Mar 23, 2026 | 185.00 | 185.00 | 167.40 | 179.15 | 179.15 | 1.67% | 4,500 |
| Mar 20, 2026 | 176.00 | 176.20 | 176.00 | 176.20 | 176.20 | 4.97% | 1,000 |
| Mar 19, 2026 | 166.00 | 167.85 | 166.00 | 167.85 | 167.85 | 4.91% | 750 |
| Mar 18, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 4.58% | 1,500 |
| Mar 17, 2026 | 153.85 | 153.85 | 143.00 | 153.00 | 153.00 | 3.98% | 1,500 |
| Mar 16, 2026 | 147.00 | 147.35 | 147.00 | 147.15 | 147.15 | -0.14% | 500 |
| Mar 13, 2026 | 143.25 | 147.35 | 143.25 | 147.35 | 147.35 | 1.83% | 750 |
| Mar 12, 2026 | 148.00 | 148.00 | 140.00 | 144.70 | 144.70 | 2.26% | 1,250 |
| Mar 11, 2026 | 140.00 | 145.00 | 138.00 | 141.50 | 141.50 | 1.84% | 750 |
| Mar 10, 2026 | 135.45 | 142.00 | 135.45 | 138.95 | 138.95 | 2.58% | 1,000 |
| Mar 9, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 2.03% | 1,000 |
| Mar 6, 2026 | 127.40 | 132.75 | 127.40 | 132.75 | 132.75 | 4.98% | 500 |