NSE:GUJRAFFIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	36.10	38.66	36.10	37.85	37.85	-0.50%	5,961
May 12, 2026	38.73	40.97	38.00	38.04	38.04	-2.03%	3,927
May 11, 2026	39.83	40.48	38.10	38.83	38.83	-2.04%	1,891
May 8, 2026	40.55	41.19	39.62	39.64	39.64	-1.76%	2,563
May 7, 2026	41.02	41.02	39.62	40.35	40.35	-1.63%	4,757
May 6, 2026	39.26	41.98	39.26	41.02	41.02	0.69%	3,578
May 5, 2026	41.40	41.90	40.00	40.74	40.74	-0.46%	5,888
May 4, 2026	41.79	42.45	40.00	40.93	40.93	-0.02%	5,173
Apr 30, 2026	41.24	42.40	39.81	40.94	40.94	-0.73%	1,847
Apr 29, 2026	40.06	41.89	40.06	41.24	41.24	2.36%	2,150
Apr 28, 2026	41.00	41.87	40.11	40.29	40.29	-2.66%	2,146
Apr 27, 2026	41.41	42.50	39.35	41.39	41.39	-0.07%	4,621
Apr 24, 2026	42.50	43.37	41.25	41.42	41.42	-1.96%	2,934
Apr 23, 2026	43.45	43.45	41.40	42.25	42.25	-0.42%	2,251
Apr 22, 2026	40.90	43.45	39.75	42.43	42.43	4.58%	33,515
Apr 21, 2026	39.04	40.95	38.55	40.57	40.57	3.05%	5,440
Apr 20, 2026	39.54	40.78	39.05	39.37	39.37	-0.38%	4,250
Apr 17, 2026	38.61	40.79	38.61	39.52	39.52	0.84%	6,292
Apr 16, 2026	40.00	40.90	39.00	39.19	39.19	-1.23%	6,297
Apr 15, 2026	39.99	40.89	38.50	39.68	39.68	-0.30%	6,674
Apr 13, 2026	38.10	40.87	38.10	39.80	39.80	1.48%	2,077
Apr 10, 2026	39.78	40.89	39.01	39.22	39.22	0.56%	4,342
Apr 9, 2026	39.38	39.38	38.27	39.00	39.00	-0.94%	1,287
Apr 8, 2026	38.44	39.50	37.47	39.37	39.37	2.42%	3,107
Apr 7, 2026	39.40	39.64	37.76	38.44	38.44	1.80%	3,091
Apr 6, 2026	38.47	39.97	37.29	37.76	37.76	-1.85%	5,018
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