NSE:GUJRAFFIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	42.70	42.75	40.30	42.60	42.60	4.62%	10,219
Jun 18, 2026	41.10	42.27	40.70	40.72	40.72	-0.37%	2,894
Jun 17, 2026	40.51	41.99	40.50	40.87	40.87	0.69%	3,007
Jun 16, 2026	41.25	42.38	40.01	40.59	40.59	-1.34%	2,557
Jun 15, 2026	41.10	42.87	39.16	41.14	41.14	0.56%	4,288
Jun 12, 2026	40.62	41.98	40.62	40.91	40.91	0.71%	2,002
Jun 11, 2026	41.76	42.48	39.68	40.62	40.62	-2.73%	4,390
Jun 10, 2026	41.00	42.00	40.01	41.76	41.76	1.36%	439
Jun 9, 2026	41.00	42.89	41.00	41.20	41.20	-0.79%	3,285
Jun 8, 2026	43.30	43.30	41.10	41.53	41.53	-2.28%	1,583
Jun 5, 2026	41.74	43.20	40.30	42.50	42.50	1.82%	3,123
Jun 4, 2026	42.00	42.69	41.10	41.74	41.74	-0.76%	2,080
Jun 3, 2026	42.70	42.70	41.80	42.06	42.06	-1.48%	633
Jun 2, 2026	44.36	44.37	41.66	42.69	42.69	0.76%	6,886
Jun 1, 2026	45.90	45.90	41.87	42.37	42.37	-3.49%	13,158
May 29, 2026	47.70	47.70	43.70	43.90	43.90	-3.79%	20,060
May 27, 2026	50.01	50.01	45.25	45.63	45.63	-4.20%	47,371
May 26, 2026	47.25	47.63	47.25	47.63	47.63	4.98%	2,844
May 25, 2026	45.37	45.37	45.37	45.37	45.37	9.99%	10,117
May 22, 2026	39.92	41.25	38.86	41.25	41.25	10.00%	12,880
May 21, 2026	38.98	39.45	37.50	37.50	37.50	0.59%	2,962
May 20, 2026	37.96	39.38	37.01	37.28	37.28	-1.79%	2,030
May 19, 2026	35.11	38.00	35.11	37.96	37.96	2.87%	6,858
May 18, 2026	37.12	37.46	36.06	36.90	36.90	-1.63%	1,233
May 15, 2026	37.28	38.70	37.00	37.51	37.51	0.62%	2,289
May 14, 2026	37.85	39.95	36.10	37.28	37.28	-1.51%	12,791
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