Gujarat Raffia Industries Limited (NSE:GUJRAFFIA)
India · Delayed Price · Currency is INR 39.75
-0.25 (-0.63%)
Sep 24, 2026, 3:22 PM IST
NSE:GUJRAFFIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 39.60 | 40.99 | 39.00 | 39.75 | - | -0.63% | 5,704 |
| Sep 23, 2026 | 39.21 | 41.38 | 39.20 | 40.00 | 40.00 | 2.01% | 5,157 |
| Sep 22, 2026 | 40.01 | 40.98 | 39.05 | 39.21 | 39.21 | -2.78% | 1,636 |
| Sep 21, 2026 | 40.30 | 41.40 | 39.14 | 40.33 | 40.33 | 0.20% | 4,036 |
| Sep 18, 2026 | 40.91 | 41.80 | 40.05 | 40.25 | 40.25 | -1.61% | 3,547 |
| Sep 17, 2026 | 40.23 | 43.40 | 39.99 | 40.91 | 40.91 | 1.69% | 11,381 |
| Sep 16, 2026 | 42.35 | 42.35 | 40.05 | 40.23 | 40.23 | -0.07% | 2,348 |
| Sep 15, 2026 | 41.72 | 41.90 | 40.10 | 40.26 | 40.26 | -3.50% | 607 |
| Sep 11, 2026 | 40.51 | 41.90 | 40.50 | 41.72 | 41.72 | 1.34% | 5,856 |
| Sep 10, 2026 | 42.45 | 42.45 | 40.63 | 41.17 | 41.17 | 0.66% | 3,927 |
| Sep 9, 2026 | 41.95 | 41.95 | 40.13 | 40.90 | 40.90 | -2.50% | 1,281 |
| Sep 8, 2026 | 40.00 | 42.00 | 40.00 | 41.95 | 41.95 | 2.57% | 2,702 |
| Sep 7, 2026 | 41.45 | 41.45 | 40.01 | 40.90 | 40.90 | -0.24% | 1,621 |
| Sep 4, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -0.73% | 106 |
| Sep 3, 2026 | 40.01 | 41.50 | 39.95 | 41.30 | 41.30 | 3.25% | 1,211 |
| Sep 2, 2026 | 40.02 | 41.45 | 39.46 | 40.00 | 40.00 | 0.10% | 1,260 |
| Sep 1, 2026 | 40.04 | 41.99 | 39.45 | 39.96 | 39.96 | -0.20% | 1,245 |
| Aug 31, 2026 | 40.57 | 41.79 | 39.50 | 40.04 | 40.04 | -3.29% | 3,355 |
| Aug 28, 2026 | 41.50 | 41.50 | 39.40 | 41.40 | 41.40 | 0.98% | 627 |
| Aug 27, 2026 | 40.00 | 41.20 | 39.55 | 41.00 | 41.00 | 0.27% | 291 |
| Aug 26, 2026 | 40.21 | 40.99 | 40.20 | 40.89 | 40.89 | 0.66% | 697 |
| Aug 25, 2026 | 40.49 | 41.49 | 40.00 | 40.62 | 40.62 | 0.32% | 1,201 |
| Aug 24, 2026 | 40.60 | 41.38 | 39.10 | 40.49 | 40.49 | -1.77% | 1,493 |
| Aug 21, 2026 | 41.01 | 43.45 | 40.59 | 41.22 | 41.22 | 0.51% | 5,368 |
| Aug 20, 2026 | 40.66 | 41.50 | 39.70 | 41.01 | 41.01 | 0.86% | 2,250 |
| Aug 19, 2026 | 42.45 | 42.45 | 40.26 | 40.66 | 40.66 | -4.13% | 2,024 |
| Aug 18, 2026 | 41.32 | 42.45 | 41.19 | 42.41 | 42.41 | 2.64% | 1,781 |
| Aug 17, 2026 | 43.62 | 43.62 | 41.14 | 41.32 | 41.32 | -4.40% | 5,193 |
| Aug 14, 2026 | 44.40 | 45.94 | 42.63 | 43.22 | 43.22 | -1.21% | 8,106 |
| Aug 13, 2026 | 42.60 | 44.95 | 41.00 | 43.75 | 43.75 | 4.22% | 20,736 |
| Aug 12, 2026 | 41.40 | 42.92 | 40.30 | 41.98 | 41.98 | 7.59% | 24,987 |
| Aug 11, 2026 | 36.02 | 40.43 | 36.02 | 39.02 | 39.02 | -1.74% | 1,119 |
| Aug 10, 2026 | 39.40 | 40.90 | 39.02 | 39.71 | 39.71 | -1.42% | 562 |
| Aug 7, 2026 | 40.10 | 41.00 | 40.10 | 40.28 | 40.28 | 0.88% | 3,583 |
| Aug 6, 2026 | 39.95 | 40.50 | 39.10 | 39.93 | 39.93 | -0.03% | 4,124 |
| Aug 5, 2026 | 40.80 | 40.80 | 39.00 | 39.94 | 39.94 | 2.44% | 1,028 |
| Aug 4, 2026 | 39.02 | 39.99 | 38.01 | 38.99 | 38.99 | -1.52% | 3,411 |
| Aug 3, 2026 | 39.15 | 41.38 | 39.01 | 39.59 | 39.59 | -0.15% | 1,607 |
| Jul 31, 2026 | 40.44 | 40.44 | 39.40 | 39.65 | 39.65 | -1.95% | 534 |
| Jul 30, 2026 | 39.05 | 40.70 | 39.05 | 40.44 | 40.44 | 3.48% | 460 |
| Jul 29, 2026 | 39.51 | 40.99 | 39.05 | 39.08 | 39.08 | -1.06% | 897 |
| Jul 28, 2026 | 40.90 | 40.90 | 39.50 | 39.50 | 39.50 | 1.26% | 796 |
| Jul 27, 2026 | 40.50 | 40.50 | 39.01 | 39.01 | 39.01 | -3.82% | 229 |
| Jul 24, 2026 | 38.20 | 40.78 | 38.20 | 40.56 | 40.56 | 1.60% | 1,674 |
| Jul 23, 2026 | 40.00 | 40.11 | 38.53 | 39.92 | 39.92 | 1.68% | 1,306 |
| Jul 22, 2026 | 37.90 | 39.86 | 37.90 | 39.26 | 39.26 | -0.08% | 2,669 |
| Jul 21, 2026 | 39.96 | 41.40 | 39.00 | 39.29 | 39.29 | -1.01% | 6,029 |
| Jul 20, 2026 | 38.42 | 39.89 | 38.00 | 39.69 | 39.69 | 3.31% | 2,477 |
| Jul 17, 2026 | 40.50 | 40.50 | 38.17 | 38.42 | 38.42 | -3.52% | 1,269 |
| Jul 16, 2026 | 39.75 | 40.10 | 39.00 | 39.82 | 39.82 | 0.18% | 1,174 |