Gufic Biosciences Limited (NSE:GUFICBIO)
India · Delayed Price · Currency is INR 288.60
-0.10 (-0.03%)
Apr 2, 2026, 3:29 PM IST
NSE:GUFICBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 283.30 | 290.70 | 279.30 | 288.60 | 288.60 | -0.03% | 15,736 |
| Apr 1, 2026 | 275.15 | 297.00 | 275.15 | 288.70 | 288.70 | 5.44% | 46,971 |
| Mar 30, 2026 | 276.60 | 281.00 | 273.00 | 273.80 | 273.80 | -2.37% | 57,343 |
| Mar 27, 2026 | 290.05 | 295.80 | 278.85 | 280.45 | 280.45 | -4.82% | 62,602 |
| Mar 25, 2026 | 280.90 | 302.50 | 276.65 | 294.65 | 294.65 | 5.63% | 130,237 |
| Mar 24, 2026 | 283.50 | 290.40 | 273.40 | 278.95 | 278.95 | -0.89% | 88,658 |
| Mar 23, 2026 | 289.80 | 293.90 | 278.55 | 281.45 | 281.45 | -4.38% | 52,452 |
| Mar 20, 2026 | 294.10 | 297.70 | 291.50 | 294.35 | 294.35 | 0.63% | 34,009 |
| Mar 19, 2026 | 298.40 | 301.90 | 291.40 | 292.50 | 292.50 | -2.86% | 34,724 |
| Mar 18, 2026 | 293.80 | 303.25 | 293.35 | 301.10 | 301.10 | 2.47% | 39,766 |
| Mar 17, 2026 | 282.55 | 299.00 | 280.00 | 293.85 | 293.85 | 3.98% | 154,800 |
| Mar 16, 2026 | 284.60 | 287.10 | 277.45 | 282.60 | 282.60 | -1.69% | 64,698 |
| Mar 13, 2026 | 288.10 | 294.00 | 279.05 | 287.45 | 287.45 | 0.02% | 47,955 |
| Mar 12, 2026 | 289.60 | 289.60 | 282.35 | 287.40 | 287.40 | -0.66% | 59,454 |
| Mar 11, 2026 | 288.20 | 300.05 | 285.30 | 289.30 | 289.30 | -0.12% | 52,293 |
| Mar 10, 2026 | 278.05 | 293.90 | 277.55 | 289.65 | 289.65 | 4.34% | 71,885 |
| Mar 9, 2026 | 275.00 | 282.95 | 268.00 | 277.60 | 277.60 | -0.56% | 53,234 |
| Mar 6, 2026 | 274.95 | 281.00 | 272.50 | 279.15 | 279.15 | 0.56% | 42,780 |
| Mar 5, 2026 | 274.10 | 283.65 | 271.30 | 277.60 | 277.60 | 1.50% | 27,909 |
| Mar 4, 2026 | 278.55 | 278.95 | 270.60 | 273.50 | 273.50 | -1.81% | 45,287 |
| Mar 2, 2026 | 275.00 | 281.85 | 271.90 | 278.55 | 278.55 | -1.59% | 45,963 |
| Feb 27, 2026 | 281.05 | 286.80 | 277.55 | 283.05 | 283.05 | 0.37% | 32,910 |
| Feb 26, 2026 | 278.75 | 284.25 | 275.55 | 282.00 | 282.00 | 0.97% | 45,505 |
| Feb 25, 2026 | 281.15 | 285.60 | 277.60 | 279.30 | 279.30 | -0.64% | 39,032 |
| Feb 24, 2026 | 283.55 | 284.45 | 274.45 | 281.10 | 281.10 | -0.85% | 74,645 |
| Feb 23, 2026 | 288.45 | 289.20 | 275.20 | 283.50 | 283.50 | -1.75% | 54,528 |
| Feb 20, 2026 | 287.40 | 290.00 | 282.65 | 288.55 | 288.55 | 0.63% | 24,207 |
| Feb 19, 2026 | 294.90 | 298.40 | 285.00 | 286.75 | 286.75 | -3.01% | 33,534 |
| Feb 18, 2026 | 292.95 | 299.00 | 290.00 | 295.65 | 295.65 | 1.03% | 45,341 |
| Feb 17, 2026 | 300.00 | 304.20 | 291.00 | 292.65 | 292.65 | -0.12% | 63,078 |
| Feb 16, 2026 | 304.90 | 312.60 | 284.15 | 293.00 | 293.00 | -5.33% | 100,350 |
| Feb 13, 2026 | 303.00 | 313.00 | 296.00 | 309.50 | 309.50 | -1.01% | 37,740 |
| Feb 12, 2026 | 314.50 | 314.90 | 310.05 | 312.65 | 312.65 | -0.59% | 21,781 |
| Feb 11, 2026 | 315.50 | 317.10 | 312.35 | 314.50 | 314.50 | -0.82% | 21,572 |
| Feb 10, 2026 | 312.50 | 319.80 | 309.70 | 317.10 | 317.10 | 1.18% | 40,449 |
| Feb 9, 2026 | 308.80 | 316.60 | 308.20 | 313.40 | 313.40 | 1.74% | 16,437 |
| Feb 6, 2026 | 308.10 | 309.40 | 303.25 | 308.05 | 308.05 | -0.02% | 8,607 |
| Feb 5, 2026 | 312.90 | 314.95 | 305.60 | 308.10 | 308.10 | -1.30% | 18,025 |
| Feb 4, 2026 | 303.50 | 314.30 | 303.50 | 312.15 | 312.15 | 2.18% | 24,337 |
| Feb 3, 2026 | 311.00 | 319.80 | 299.50 | 305.50 | 305.50 | 3.07% | 40,898 |
| Feb 2, 2026 | 299.30 | 301.80 | 290.25 | 296.40 | 296.40 | -1.85% | 34,197 |
| Feb 1, 2026 | 307.25 | 321.80 | 300.60 | 302.00 | 302.00 | -1.71% | 31,634 |
| Jan 30, 2026 | 303.80 | 309.00 | 300.80 | 307.25 | 307.25 | 0.62% | 9,714 |
| Jan 29, 2026 | 301.80 | 309.00 | 295.05 | 305.35 | 305.35 | 1.46% | 38,156 |
| Jan 28, 2026 | 300.20 | 309.95 | 293.05 | 300.95 | 300.95 | 0.47% | 59,086 |
| Jan 27, 2026 | 310.40 | 310.50 | 296.80 | 299.55 | 299.55 | -3.28% | 47,334 |
| Jan 23, 2026 | 310.55 | 321.70 | 307.30 | 309.70 | 309.70 | -3.80% | 33,021 |
| Jan 22, 2026 | 312.75 | 323.80 | 309.05 | 321.95 | 321.95 | 3.16% | 43,508 |
| Jan 21, 2026 | 300.55 | 315.00 | 296.40 | 312.10 | 312.10 | 2.09% | 50,329 |
| Jan 20, 2026 | 310.00 | 313.00 | 304.10 | 305.70 | 305.70 | -2.32% | 31,465 |