Giriraj Civil Developers Limited (NSE:GIRIRAJ)
India · Delayed Price · Currency is INR 54.95
-2.55 (-4.43%)
Oct 7, 2026, 3:29 PM IST
Giriraj Civil Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |