Gufic Biosciences Limited (NSE:GUFICBIO)
India · Delayed Price · Currency is INR 294.20
+6.60 (2.29%)
May 6, 2026, 3:29 PM IST
NSE:GUFICBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 289.00 | 297.00 | 285.00 | 294.20 | 294.20 | 2.29% | 73,008 |
| May 5, 2026 | 292.90 | 298.00 | 285.90 | 287.60 | 287.60 | -1.59% | 27,447 |
| May 4, 2026 | 285.00 | 294.75 | 284.30 | 292.25 | 292.25 | 2.69% | 62,206 |
| Apr 30, 2026 | 288.00 | 288.95 | 284.00 | 284.60 | 284.60 | -1.61% | 24,955 |
| Apr 29, 2026 | 290.45 | 292.40 | 286.25 | 289.25 | 289.25 | -0.41% | 16,199 |
| Apr 28, 2026 | 293.00 | 294.35 | 288.00 | 290.45 | 290.45 | -1.14% | 34,091 |
| Apr 27, 2026 | 299.00 | 300.10 | 292.05 | 293.80 | 293.80 | -1.51% | 72,644 |
| Apr 24, 2026 | 299.00 | 302.00 | 288.50 | 298.30 | 298.30 | 0.61% | 34,024 |
| Apr 23, 2026 | 286.00 | 297.60 | 286.00 | 296.50 | 296.50 | 2.15% | 41,021 |
| Apr 22, 2026 | 288.20 | 294.40 | 288.20 | 290.25 | 290.25 | -0.19% | 29,755 |
| Apr 21, 2026 | 293.00 | 298.95 | 289.30 | 290.80 | 290.80 | -0.85% | 35,314 |
| Apr 20, 2026 | 299.70 | 302.20 | 292.00 | 293.30 | 293.30 | -2.15% | 31,459 |
| Apr 17, 2026 | 302.00 | 306.00 | 295.00 | 299.75 | 299.75 | -0.89% | 58,726 |
| Apr 16, 2026 | 309.90 | 310.85 | 299.10 | 302.45 | 302.45 | -1.74% | 25,263 |
| Apr 15, 2026 | 308.20 | 312.40 | 303.00 | 307.80 | 307.80 | 0.21% | 52,708 |
| Apr 13, 2026 | 300.20 | 312.05 | 291.20 | 307.15 | 307.15 | 1.42% | 73,576 |
| Apr 10, 2026 | 296.15 | 305.70 | 296.15 | 302.85 | 302.85 | 0.95% | 26,628 |
| Apr 9, 2026 | 297.00 | 306.00 | 293.45 | 300.00 | 300.00 | 0.23% | 47,594 |
| Apr 8, 2026 | 294.65 | 309.00 | 291.50 | 299.30 | 299.30 | 3.69% | 37,899 |
| Apr 7, 2026 | 289.70 | 295.85 | 285.00 | 288.65 | 288.65 | -0.53% | 24,746 |
| Apr 6, 2026 | 290.80 | 296.00 | 281.05 | 290.20 | 290.20 | 0.55% | 22,811 |
| 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 |