Gufic Biosciences Limited (NSE:GUFICBIO)
India · Delayed Price · Currency is INR 431.70
-5.75 (-1.31%)
Sep 24, 2026, 12:55 PM IST
NSE:GUFICBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 437.45 | 441.95 | 430.00 | 430.60 | - | -1.57% | 25,477 |
| Sep 23, 2026 | 443.05 | 446.80 | 431.45 | 437.45 | 437.45 | -1.06% | 87,869 |
| Sep 22, 2026 | 440.40 | 449.00 | 434.55 | 442.15 | 442.15 | 1.49% | 61,868 |
| Sep 21, 2026 | 433.30 | 446.70 | 433.30 | 435.65 | 435.65 | -0.08% | 56,909 |
| Sep 18, 2026 | 422.30 | 439.90 | 422.30 | 436.00 | 436.00 | 2.47% | 58,865 |
| Sep 17, 2026 | 419.20 | 428.00 | 415.60 | 425.50 | 425.50 | 1.35% | 34,904 |
| Sep 16, 2026 | 424.45 | 424.45 | 404.10 | 419.85 | 419.85 | -1.24% | 112,795 |
| Sep 15, 2026 | 425.00 | 431.90 | 418.00 | 425.10 | 425.10 | - | 60,589 |
| Sep 11, 2026 | 423.25 | 431.95 | 418.10 | 425.10 | 425.10 | 0.58% | 86,404 |
| Sep 10, 2026 | 429.90 | 432.20 | 419.10 | 422.65 | 422.65 | -1.45% | 59,276 |
| Sep 9, 2026 | 439.45 | 445.00 | 425.80 | 428.85 | 428.85 | -2.60% | 79,726 |
| Sep 8, 2026 | 448.00 | 451.00 | 436.80 | 440.30 | 440.30 | -1.72% | 66,969 |
| Sep 7, 2026 | 449.90 | 467.80 | 438.85 | 448.00 | 448.00 | 0.70% | 382,048 |
| Sep 4, 2026 | 440.50 | 447.20 | 437.15 | 444.90 | 444.90 | 1.26% | 88,007 |
| Sep 3, 2026 | 443.00 | 447.90 | 436.15 | 439.35 | 439.35 | 0.13% | 106,657 |
| Sep 2, 2026 | 419.75 | 453.95 | 415.50 | 438.80 | 438.80 | 4.22% | 693,834 |
| Sep 1, 2026 | 416.35 | 426.25 | 414.60 | 421.05 | 421.05 | 1.13% | 97,459 |
| Aug 31, 2026 | 401.00 | 424.00 | 395.05 | 416.35 | 416.35 | 2.47% | 166,583 |
| Aug 28, 2026 | 412.20 | 414.05 | 400.50 | 406.30 | 406.30 | -1.41% | 69,317 |
| Aug 27, 2026 | 414.00 | 416.00 | 405.00 | 412.20 | 412.10 | 0.92% | 39,966 |
| Aug 26, 2026 | 417.75 | 419.00 | 406.65 | 408.45 | 408.35 | -1.26% | 44,949 |
| Aug 25, 2026 | 414.75 | 418.65 | 410.00 | 413.65 | 413.55 | -1.04% | 53,726 |
| Aug 24, 2026 | 431.95 | 433.05 | 411.00 | 418.00 | 417.90 | -3.13% | 105,672 |
| Aug 21, 2026 | 418.35 | 437.70 | 413.20 | 431.50 | 431.40 | 4.30% | 211,779 |
| Aug 20, 2026 | 421.75 | 424.35 | 407.70 | 413.70 | 413.60 | -1.91% | 72,972 |
| Aug 19, 2026 | 424.00 | 426.00 | 416.65 | 421.75 | 421.65 | 0.08% | 63,874 |
| Aug 18, 2026 | 421.50 | 429.95 | 413.10 | 421.40 | 421.30 | 0.77% | 120,133 |
| Aug 17, 2026 | 400.20 | 432.35 | 400.20 | 418.20 | 418.10 | -0.95% | 297,917 |
| Aug 14, 2026 | 433.70 | 437.75 | 415.10 | 422.20 | 422.10 | -1.87% | 165,948 |
| Aug 13, 2026 | 424.90 | 432.25 | 415.70 | 430.25 | 430.15 | 1.26% | 75,418 |
| Aug 12, 2026 | 434.00 | 439.00 | 420.30 | 424.90 | 424.80 | -1.44% | 112,334 |
| Aug 11, 2026 | 434.50 | 442.00 | 423.55 | 431.10 | 431.00 | -0.44% | 121,864 |
| Aug 10, 2026 | 422.00 | 435.80 | 420.65 | 433.00 | 432.89 | 2.75% | 168,401 |
| Aug 7, 2026 | 404.65 | 423.25 | 404.65 | 421.40 | 421.30 | 4.22% | 266,330 |
| Aug 6, 2026 | 394.15 | 408.00 | 394.15 | 404.35 | 404.25 | 2.54% | 102,721 |
| Aug 5, 2026 | 400.00 | 401.00 | 392.00 | 394.35 | 394.25 | -0.68% | 36,755 |
| Aug 4, 2026 | 393.40 | 401.45 | 390.05 | 397.05 | 396.95 | 1.68% | 58,483 |
| Aug 3, 2026 | 390.45 | 397.35 | 386.55 | 390.50 | 390.41 | 0.17% | 35,368 |
| Jul 31, 2026 | 383.00 | 391.95 | 383.00 | 389.85 | 389.76 | 1.54% | 38,177 |
| Jul 30, 2026 | 383.00 | 389.00 | 377.70 | 383.95 | 383.86 | 0.42% | 32,344 |
| Jul 29, 2026 | 387.95 | 388.80 | 380.30 | 382.35 | 382.26 | -1.39% | 35,442 |
| Jul 28, 2026 | 380.35 | 394.40 | 373.25 | 387.75 | 387.66 | 1.44% | 67,785 |
| Jul 27, 2026 | 384.00 | 386.50 | 377.60 | 382.25 | 382.16 | 0.90% | 48,311 |
| Jul 24, 2026 | 379.25 | 384.00 | 362.50 | 378.85 | 378.76 | 0.45% | 47,082 |
| Jul 23, 2026 | 382.00 | 385.90 | 375.50 | 377.15 | 377.06 | -2.38% | 47,839 |
| Jul 22, 2026 | 399.00 | 399.00 | 382.10 | 386.35 | 386.26 | -2.61% | 51,542 |
| Jul 21, 2026 | 392.00 | 399.00 | 386.10 | 396.70 | 396.60 | 0.75% | 88,652 |
| Jul 20, 2026 | 378.50 | 395.00 | 378.45 | 393.75 | 393.65 | 3.10% | 80,287 |
| Jul 17, 2026 | 388.30 | 389.45 | 378.30 | 381.90 | 381.81 | -1.65% | 69,325 |
| Jul 16, 2026 | 396.60 | 407.00 | 387.00 | 388.30 | 388.21 | -2.09% | 53,744 |