Gufic Biosciences Limited (NSE:GUFICBIO)
India · Delayed Price · Currency is INR 355.25
-2.40 (-0.67%)
Jun 19, 2026, 3:29 PM IST
NSE:GUFICBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 357.65 | 361.35 | 352.70 | 355.25 | 355.25 | -0.67% | 70,549 |
| Jun 18, 2026 | 369.90 | 370.45 | 355.30 | 357.65 | 357.65 | -2.40% | 49,457 |
| Jun 17, 2026 | 373.70 | 373.85 | 363.30 | 366.45 | 366.45 | -0.96% | 38,405 |
| Jun 16, 2026 | 360.50 | 374.00 | 356.05 | 370.00 | 370.00 | 2.66% | 118,082 |
| Jun 15, 2026 | 373.00 | 377.25 | 358.50 | 360.40 | 360.40 | -2.92% | 81,363 |
| Jun 12, 2026 | 355.20 | 374.90 | 352.60 | 371.25 | 371.25 | 5.11% | 161,321 |
| Jun 11, 2026 | 364.10 | 372.00 | 348.60 | 353.20 | 353.20 | -2.98% | 121,559 |
| Jun 10, 2026 | 385.00 | 388.15 | 358.50 | 364.05 | 364.05 | -5.88% | 135,096 |
| Jun 9, 2026 | 379.00 | 392.95 | 377.80 | 386.80 | 386.80 | 2.68% | 123,212 |
| Jun 8, 2026 | 372.30 | 398.80 | 367.80 | 376.70 | 376.70 | 1.82% | 655,414 |
| Jun 5, 2026 | 359.00 | 378.00 | 358.00 | 369.95 | 369.95 | 4.40% | 243,828 |
| Jun 4, 2026 | 361.00 | 363.10 | 350.50 | 354.35 | 354.35 | -2.10% | 68,593 |
| Jun 3, 2026 | 350.20 | 373.90 | 343.00 | 361.95 | 361.95 | 3.67% | 260,028 |
| Jun 2, 2026 | 346.70 | 355.00 | 336.55 | 349.15 | 349.15 | 0.71% | 172,285 |
| Jun 1, 2026 | 342.00 | 358.00 | 336.00 | 346.70 | 346.70 | 3.85% | 497,889 |
| May 29, 2026 | 328.90 | 341.95 | 319.65 | 333.85 | 333.85 | 2.44% | 267,768 |
| May 27, 2026 | 319.60 | 328.95 | 317.45 | 325.90 | 325.90 | 2.21% | 110,847 |
| May 26, 2026 | 326.50 | 327.75 | 315.10 | 318.85 | 318.85 | -1.91% | 83,064 |
| May 25, 2026 | 295.00 | 332.95 | 295.00 | 325.05 | 325.05 | 10.67% | 659,444 |
| May 22, 2026 | 287.20 | 295.10 | 285.05 | 293.70 | 293.70 | 1.73% | 23,401 |
| May 21, 2026 | 284.40 | 290.15 | 284.40 | 288.70 | 288.70 | 1.07% | 13,772 |
| May 20, 2026 | 286.10 | 294.30 | 284.05 | 285.65 | 285.65 | -0.16% | 52,578 |
| May 19, 2026 | 277.70 | 287.85 | 277.15 | 286.10 | 286.10 | 3.25% | 14,470 |
| May 18, 2026 | 278.10 | 281.60 | 273.15 | 277.10 | 277.10 | -1.74% | 25,625 |
| May 15, 2026 | 286.10 | 292.50 | 279.45 | 282.00 | 282.00 | -1.57% | 44,946 |
| May 14, 2026 | 288.00 | 292.40 | 278.70 | 286.50 | 286.50 | -0.14% | 58,035 |
| May 13, 2026 | 295.00 | 302.45 | 284.00 | 286.90 | 286.90 | -3.22% | 49,614 |
| May 12, 2026 | 301.20 | 305.00 | 288.40 | 296.45 | 296.45 | -1.33% | 80,809 |
| May 11, 2026 | 305.00 | 310.00 | 296.00 | 300.45 | 300.45 | -0.66% | 114,679 |
| May 8, 2026 | 299.70 | 307.00 | 294.30 | 302.45 | 302.45 | 1.14% | 431,852 |
| May 7, 2026 | 292.00 | 302.80 | 292.00 | 299.05 | 299.05 | 1.65% | 33,822 |
| 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 |