NSE:GUJRAFFIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.00	39.00	38.00	38.47	38.47	2.26%	630
Apr 1, 2026	37.81	39.00	37.00	37.62	37.62	-0.50%	3,728
Mar 30, 2026	36.62	38.35	36.62	37.81	37.81	3.25%	9,350
Mar 27, 2026	36.90	37.74	35.35	36.62	36.62	-0.79%	4,391
Mar 25, 2026	38.40	38.40	36.65	36.91	36.91	0.38%	3,494
Mar 24, 2026	36.80	36.80	35.61	36.77	36.77	-0.08%	2,680
Mar 23, 2026	36.30	37.39	36.09	36.80	36.80	1.46%	1,127
Mar 20, 2026	35.11	38.20	35.11	36.27	36.27	-0.36%	1,280
Mar 19, 2026	37.52	38.80	36.26	36.40	36.40	-3.17%	3,108
Mar 18, 2026	38.19	38.19	36.00	37.59	37.59	3.04%	2,253
Mar 17, 2026	35.90	37.65	35.10	36.48	36.48	1.62%	2,482
Mar 16, 2026	36.97	38.59	35.75	35.90	35.90	-2.42%	2,685
Mar 13, 2026	35.53	38.80	35.53	36.79	36.79	-0.78%	1,237
Mar 12, 2026	39.40	39.40	36.47	37.08	37.08	-1.70%	6,000
Mar 11, 2026	37.14	39.88	37.11	37.72	37.72	-2.56%	10,969
Mar 10, 2026	41.25	41.25	37.51	38.71	38.71	-1.95%	5,588
Mar 9, 2026	40.89	40.89	38.00	39.48	39.48	1.02%	2,503
Mar 6, 2026	37.40	39.08	37.22	39.08	39.08	5.00%	5,297
Mar 5, 2026	36.45	37.22	36.45	37.22	37.22	4.99%	4,761
Mar 4, 2026	36.37	36.89	35.27	35.45	35.45	-4.40%	3,540
Mar 2, 2026	37.00	37.99	35.88	37.08	37.08	-1.80%	5,021
Feb 27, 2026	38.99	39.95	37.37	37.76	37.76	-3.18%	2,280
Feb 26, 2026	38.88	39.66	38.69	39.00	39.00	0.31%	3,033
Feb 25, 2026	40.75	40.75	38.72	38.88	38.88	-4.59%	3,167
Feb 24, 2026	42.25	42.25	40.61	40.75	40.75	-4.54%	807
Feb 23, 2026	41.79	42.99	40.36	42.69	42.69	1.64%	6,414
Feb 20, 2026	43.31	43.31	41.25	42.00	42.00	-2.55%	2,503
Feb 19, 2026	42.38	43.39	41.20	43.10	43.10	2.59%	1,672
Feb 18, 2026	41.15	43.49	41.15	42.01	42.01	-0.05%	2,108
Feb 17, 2026	41.10	43.49	41.10	42.03	42.03	-0.21%	3,135
Feb 16, 2026	43.00	44.45	41.60	42.12	42.12	-2.05%	2,165
Feb 13, 2026	42.25	43.20	42.00	43.00	43.00	2.45%	8,931
Feb 12, 2026	41.13	42.69	41.13	41.97	41.97	2.07%	1,457
Feb 11, 2026	41.95	41.95	40.00	41.12	41.12	2.42%	5,857
Feb 10, 2026	40.70	40.70	39.00	40.15	40.15	2.61%	2,658
Feb 9, 2026	39.75	40.45	38.66	39.13	39.13	-1.56%	4,075
Feb 6, 2026	40.00	40.59	39.40	39.75	39.75	2.45%	1,768
Feb 5, 2026	39.79	41.20	38.06	38.80	38.80	-2.02%	949
Feb 4, 2026	38.75	39.89	38.45	39.60	39.60	2.99%	4,031
Feb 3, 2026	38.99	40.40	38.06	38.45	38.45	-1.41%	1,602
Feb 2, 2026	38.80	40.48	38.80	39.00	39.00	-3.70%	696
Feb 1, 2026	40.80	40.80	39.00	40.50	40.50	-0.56%	4,465
Jan 30, 2026	41.45	41.45	38.63	40.73	40.73	1.27%	4,410
Jan 29, 2026	41.33	42.39	40.22	40.22	40.22	-4.98%	5,155
Jan 28, 2026	41.55	43.45	41.55	42.33	42.33	-2.69%	1,522
Jan 27, 2026	43.40	43.99	41.01	43.50	43.50	3.42%	3,602
Jan 23, 2026	42.99	43.40	41.50	42.06	42.06	-1.59%	4,238
Jan 22, 2026	40.26	43.10	40.26	42.74	42.74	2.79%	1,664
Jan 21, 2026	43.00	43.82	41.21	41.58	41.58	-3.30%	2,242
Jan 20, 2026	45.23	45.23	42.97	43.00	43.00	-4.93%	4,469