Giriraj Civil Developers Limited (NSE:GIRIRAJ)
India · Delayed Price · Currency is INR 66.90
-3.50 (-4.97%)
Jul 31, 2026, 3:24 PM IST
Giriraj Civil Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 127.00 | 130.50 | 127.00 | 128.90 | 128.90 | -1.79% | 3,500 |
| Jul 2, 2026 | 125.10 | 131.55 | 125.10 | 131.25 | 131.25 | -1.13% | 4,500 |
| Jul 1, 2026 | 132.00 | 132.75 | 132.00 | 132.75 | 132.75 | 3.15% | 3,500 |
| Jun 30, 2026 | 130.00 | 130.00 | 128.00 | 128.70 | 128.70 | -0.19% | 8,250 |
| Jun 29, 2026 | 128.00 | 129.00 | 127.85 | 128.95 | 128.95 | -0.81% | 3,750 |
| Jun 25, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -4.41% | 4,750 |
| Jun 24, 2026 | 145.60 | 145.60 | 135.00 | 136.00 | 136.00 | - | 4,750 |
| Jun 23, 2026 | 150.00 | 150.00 | 133.80 | 136.00 | 136.00 | -2.33% | 7,000 |
| Jun 22, 2026 | 140.00 | 141.10 | 136.20 | 139.25 | 139.25 | 2.31% | 6,250 |
| Jun 19, 2026 | 130.00 | 137.60 | 130.00 | 136.10 | 136.10 | 8.79% | 10,000 |
| Jun 18, 2026 | 124.50 | 125.10 | 124.05 | 125.10 | 125.10 | -7.33% | 1,750 |
| Jun 17, 2026 | 127.00 | 135.00 | 127.00 | 135.00 | 135.00 | - | 500 |
| Jun 16, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | -3.23% | 500 |
| Jun 15, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | 250 |
| Jun 12, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 4.89% | 750 |
| Jun 11, 2026 | 138.55 | 138.55 | 133.00 | 133.00 | 133.00 | -5.00% | 750 |
| Jun 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.45% | 250 |
| Jun 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | 500 |
| Jun 5, 2026 | 149.80 | 150.00 | 149.80 | 150.00 | 150.00 | -2.91% | 500 |
| Jun 4, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -0.26% | 250 |
| Jun 3, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - | 250 |
| Jun 2, 2026 | 140.70 | 154.90 | 140.70 | 154.90 | 154.90 | 4.66% | 500 |
| Jun 1, 2026 | 138.55 | 148.00 | 138.55 | 148.00 | 148.00 | 1.51% | 500 |
| 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 |