Gufic Biosciences Limited (NSE:GUFICBIO)
India · Delayed Price · Currency is INR 287.10
-8.55 (-2.89%)
Feb 19, 2026, 2:09 PM IST
Gufic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 314.00 | 316.15 | 308.00 | 312.95 | 312.95 | -1.01% | 26,059 |
| Jan 16, 2026 | 315.80 | 322.65 | 309.55 | 316.15 | 316.15 | 0.35% | 31,702 |
| Jan 14, 2026 | 318.30 | 319.40 | 312.60 | 315.05 | 315.05 | -1.52% | 17,686 |
| Jan 13, 2026 | 315.60 | 323.65 | 314.10 | 319.90 | 319.90 | 1.60% | 20,591 |
| Jan 12, 2026 | 316.30 | 319.00 | 306.05 | 314.85 | 314.85 | -1.38% | 36,292 |
| Jan 9, 2026 | 323.00 | 324.80 | 317.00 | 319.25 | 319.25 | -1.45% | 25,852 |
| Jan 8, 2026 | 330.60 | 332.80 | 322.00 | 323.95 | 323.95 | -2.45% | 17,516 |
| Jan 7, 2026 | 328.25 | 335.00 | 327.10 | 332.10 | 332.10 | 1.33% | 22,119 |
| Jan 6, 2026 | 329.60 | 333.95 | 325.35 | 327.75 | 327.75 | -1.47% | 18,162 |
| Jan 5, 2026 | 337.00 | 337.90 | 331.00 | 332.65 | 332.65 | -1.29% | 17,408 |
| Jan 2, 2026 | 339.70 | 341.75 | 335.45 | 337.00 | 337.00 | -1.29% | 12,823 |
| Jan 1, 2026 | 337.00 | 342.90 | 333.15 | 341.40 | 341.40 | 1.61% | 20,871 |
| Dec 31, 2025 | 333.95 | 344.70 | 329.00 | 336.00 | 336.00 | 0.76% | 45,319 |
| Dec 30, 2025 | 337.90 | 345.00 | 329.75 | 333.45 | 333.45 | -2.20% | 46,312 |
| Dec 29, 2025 | 333.90 | 343.60 | 316.00 | 340.95 | 340.95 | 2.16% | 45,436 |
| Dec 26, 2025 | 340.00 | 340.80 | 330.55 | 333.75 | 333.75 | -2.46% | 49,904 |
| Dec 24, 2025 | 346.65 | 348.05 | 340.60 | 342.15 | 342.15 | -1.20% | 18,106 |
| Dec 23, 2025 | 346.75 | 354.75 | 340.70 | 346.30 | 346.30 | 0.30% | 30,116 |
| Dec 22, 2025 | 349.20 | 351.70 | 341.35 | 345.25 | 345.25 | -1.07% | 30,222 |
| Dec 19, 2025 | 347.00 | 352.30 | 345.85 | 349.00 | 349.00 | -0.13% | 19,683 |
| Dec 18, 2025 | 347.20 | 355.00 | 345.90 | 349.45 | 349.45 | 0.24% | 80,964 |
| Dec 17, 2025 | 351.10 | 353.50 | 344.15 | 348.60 | 348.60 | -0.87% | 23,852 |
| Dec 16, 2025 | 345.80 | 354.80 | 345.10 | 351.65 | 351.65 | 0.77% | 20,936 |
| Dec 15, 2025 | 346.00 | 355.50 | 341.20 | 348.95 | 348.95 | 0.22% | 28,250 |
| Dec 12, 2025 | 346.90 | 352.00 | 345.00 | 348.20 | 348.20 | 0.30% | 39,213 |
| Dec 11, 2025 | 341.10 | 348.80 | 339.00 | 347.15 | 347.15 | 1.14% | 34,126 |
| Dec 10, 2025 | 351.25 | 354.50 | 340.30 | 343.25 | 343.25 | -2.40% | 52,692 |
| Dec 9, 2025 | 343.60 | 354.80 | 343.60 | 351.70 | 351.70 | 1.41% | 29,084 |