Gufic Biosciences Limited (NSE:GUFICBIO)
384.65
-12.45 (-3.14%)
Aug 1, 2025, 3:29 PM IST
Gufic Biosciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 399.40 | 400.00 | 382.40 | 384.65 | 384.65 | -3.14% | 59,308 |
Jul 31, 2025 | 402.60 | 403.90 | 390.15 | 397.10 | 397.10 | -1.84% | 123,632 |
Jul 30, 2025 | 386.90 | 407.85 | 383.00 | 404.55 | 404.55 | 5.13% | 352,990 |
Jul 29, 2025 | 387.10 | 389.95 | 381.35 | 384.80 | 384.80 | -0.13% | 42,593 |
Jul 28, 2025 | 387.15 | 393.30 | 376.80 | 385.30 | 385.30 | -0.48% | 95,451 |
Jul 25, 2025 | 386.20 | 390.05 | 380.85 | 387.15 | 387.15 | -0.76% | 92,901 |
Jul 24, 2025 | 388.00 | 396.90 | 383.05 | 390.10 | 390.10 | 0.32% | 73,871 |
Jul 23, 2025 | 379.65 | 389.95 | 379.65 | 388.85 | 388.85 | 1.40% | 62,530 |
Jul 22, 2025 | 382.75 | 385.85 | 380.00 | 383.50 | 383.50 | 0.17% | 23,234 |
Jul 21, 2025 | 380.70 | 385.65 | 377.55 | 382.85 | 382.85 | -0.40% | 32,948 |
Jul 18, 2025 | 383.95 | 387.90 | 375.05 | 384.40 | 384.40 | -0.27% | 33,322 |
Jul 17, 2025 | 380.95 | 391.00 | 379.35 | 385.45 | 385.45 | 1.17% | 76,048 |
Jul 16, 2025 | 371.40 | 384.50 | 365.05 | 381.00 | 381.00 | 2.58% | 73,183 |
Jul 15, 2025 | 354.50 | 376.00 | 350.65 | 371.40 | 371.40 | 4.77% | 103,451 |
Jul 14, 2025 | 349.70 | 357.55 | 345.85 | 354.50 | 354.50 | 1.56% | 34,715 |
Jul 11, 2025 | 348.05 | 357.75 | 345.15 | 349.05 | 349.05 | -0.61% | 50,065 |
Jul 10, 2025 | 345.90 | 354.10 | 342.95 | 351.20 | 351.20 | 1.83% | 36,975 |
Jul 9, 2025 | 340.25 | 347.50 | 339.85 | 344.90 | 344.90 | 1.37% | 39,723 |
Jul 8, 2025 | 344.45 | 346.20 | 338.65 | 340.25 | 340.25 | -1.22% | 53,122 |
Jul 7, 2025 | 344.70 | 346.15 | 340.80 | 344.45 | 344.45 | -0.32% | 17,494 |
Jul 4, 2025 | 348.90 | 353.20 | 343.10 | 345.55 | 345.55 | -0.96% | 54,159 |
Jul 3, 2025 | 351.25 | 353.90 | 346.30 | 348.90 | 348.90 | -0.37% | 37,031 |
Jul 2, 2025 | 353.90 | 356.00 | 348.25 | 350.20 | 350.20 | -1.05% | 40,771 |
Jul 1, 2025 | 365.00 | 365.05 | 352.10 | 353.90 | 353.90 | -2.79% | 41,363 |
Jun 30, 2025 | 349.80 | 372.00 | 348.30 | 364.05 | 364.05 | 4.27% | 138,452 |
Jun 27, 2025 | 351.20 | 354.00 | 347.00 | 349.15 | 349.15 | -0.71% | 23,577 |
Jun 26, 2025 | 352.00 | 357.00 | 350.15 | 351.65 | 351.65 | 0.16% | 23,904 |
Jun 25, 2025 | 351.40 | 358.70 | 347.65 | 351.10 | 351.10 | 0.44% | 32,348 |
Jun 24, 2025 | 348.10 | 357.00 | 348.10 | 349.55 | 349.55 | 0.94% | 28,581 |
Jun 23, 2025 | 355.00 | 357.20 | 345.00 | 346.30 | 346.30 | -2.66% | 33,624 |
Jun 20, 2025 | 355.15 | 360.75 | 352.85 | 355.75 | 355.75 | -0.77% | 17,193 |
Jun 19, 2025 | 365.00 | 367.30 | 354.00 | 358.50 | 358.50 | -1.28% | 21,970 |
Jun 18, 2025 | 372.10 | 373.10 | 362.20 | 363.15 | 363.15 | -1.89% | 17,740 |
Jun 17, 2025 | 372.80 | 382.25 | 368.95 | 370.15 | 370.15 | -0.18% | 45,340 |
Jun 16, 2025 | 372.55 | 375.20 | 366.65 | 370.80 | 370.80 | 0.04% | 21,473 |
Jun 13, 2025 | 366.00 | 377.00 | 366.00 | 370.65 | 370.65 | -0.58% | 24,849 |
Jun 12, 2025 | 372.95 | 383.00 | 370.65 | 372.80 | 372.80 | 0.12% | 50,459 |
Jun 11, 2025 | 374.60 | 388.65 | 371.30 | 372.35 | 372.35 | -0.36% | 65,838 |
Jun 10, 2025 | 368.40 | 378.05 | 368.30 | 373.70 | 373.70 | 1.11% | 41,669 |
Jun 9, 2025 | 370.00 | 377.80 | 369.00 | 369.60 | 369.60 | 0.41% | 28,492 |
Jun 6, 2025 | 370.90 | 374.65 | 367.00 | 368.10 | 368.10 | -0.38% | 50,925 |
Jun 5, 2025 | 371.80 | 375.55 | 368.00 | 369.50 | 369.50 | -0.28% | 28,887 |
Jun 4, 2025 | 367.40 | 375.05 | 367.05 | 370.55 | 370.55 | 1.35% | 42,473 |
Jun 3, 2025 | 366.20 | 373.95 | 362.95 | 365.60 | 365.60 | -0.14% | 61,275 |
Jun 2, 2025 | 360.10 | 372.00 | 360.10 | 366.10 | 366.10 | -6.37% | 195,734 |
May 30, 2025 | 391.80 | 397.00 | 382.35 | 391.00 | 391.00 | 0.03% | 42,595 |
May 29, 2025 | 386.40 | 396.90 | 385.40 | 390.90 | 390.90 | 1.43% | 56,397 |
May 28, 2025 | 383.75 | 388.60 | 381.90 | 385.40 | 385.40 | 0.43% | 22,686 |
May 27, 2025 | 382.70 | 385.45 | 377.15 | 383.75 | 383.75 | 0.54% | 22,606 |
May 26, 2025 | 378.80 | 386.30 | 378.00 | 381.70 | 381.70 | 0.71% | 22,012 |