Gyftr Limited (NSE:GYFTR)
India · Delayed Price · Currency is INR 181.50
-4.52 (-2.43%)
Last updated: Sep 9, 2026, 12:36 PM IST
NSE:GYFTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 189.65 | 190.00 | 186.00 | 186.02 | 186.02 | -0.17% | 16,980 |
| Sep 7, 2026 | 184.15 | 188.00 | 182.52 | 186.34 | 186.34 | 2.08% | 23,288 |
| Sep 4, 2026 | 182.22 | 186.38 | 180.01 | 182.54 | 182.54 | 1.28% | 27,733 |
| Sep 3, 2026 | 188.00 | 193.90 | 177.22 | 180.23 | 180.23 | -1.51% | 54,722 |
| Sep 2, 2026 | 183.95 | 189.17 | 173.50 | 183.00 | 183.00 | 0.47% | 102,161 |
| Sep 1, 2026 | 174.50 | 188.00 | 170.00 | 182.15 | 182.15 | 4.31% | 216,367 |
| Aug 31, 2026 | 167.16 | 176.50 | 165.50 | 174.63 | 174.63 | 4.68% | 659,877 |
| Aug 28, 2026 | 168.58 | 168.58 | 164.88 | 166.82 | 166.82 | 0.01% | 12,842 |
| Aug 27, 2026 | 167.70 | 169.00 | 165.00 | 166.81 | 166.81 | -0.82% | 30,786 |
| Aug 26, 2026 | 158.99 | 175.00 | 158.80 | 168.19 | 168.19 | 4.63% | 158,090 |
| Aug 25, 2026 | 161.80 | 162.70 | 160.00 | 160.74 | 160.74 | 0.08% | 11,160 |
| Aug 24, 2026 | 159.97 | 162.48 | 159.36 | 160.61 | 160.61 | 0.81% | 30,698 |
| Aug 21, 2026 | 159.95 | 165.00 | 158.18 | 159.32 | 159.32 | 0.15% | 50,907 |
| Aug 20, 2026 | 153.40 | 172.17 | 152.00 | 159.08 | 159.08 | 4.73% | 178,155 |
| Aug 19, 2026 | 160.47 | 160.47 | 148.72 | 151.90 | 151.90 | -3.82% | 48,275 |
| Aug 18, 2026 | 162.23 | 162.61 | 155.21 | 157.94 | 157.94 | -2.64% | 47,780 |
| Aug 17, 2026 | 158.00 | 166.50 | 158.00 | 162.22 | 162.22 | 0.22% | 56,069 |
| Aug 14, 2026 | 160.00 | 170.00 | 159.10 | 161.87 | 161.87 | 1.49% | 205,712 |
| Aug 13, 2026 | 161.09 | 161.71 | 159.00 | 159.50 | 159.50 | -0.41% | 33,620 |
| Aug 12, 2026 | 161.35 | 162.00 | 156.99 | 160.15 | 160.15 | -0.11% | 36,123 |
| Aug 11, 2026 | 161.35 | 165.60 | 153.22 | 160.33 | 160.33 | 0.58% | 78,622 |
| Aug 10, 2026 | 160.00 | 166.79 | 158.11 | 159.41 | 159.41 | -2.98% | 64,734 |
| Aug 7, 2026 | 159.99 | 170.00 | 156.48 | 164.30 | 164.30 | 3.07% | 39,793 |
| Aug 6, 2026 | 160.13 | 162.10 | 157.20 | 159.40 | 159.40 | -1.18% | 42,413 |
| Aug 5, 2026 | 163.57 | 163.90 | 157.00 | 161.31 | 161.31 | 1.16% | 39,291 |
| Aug 4, 2026 | 165.91 | 165.91 | 157.00 | 159.46 | 159.46 | -1.38% | 32,430 |
| Aug 3, 2026 | 158.00 | 168.00 | 156.00 | 161.69 | 161.69 | 1.26% | 44,488 |
| Jul 31, 2026 | 154.46 | 162.10 | 151.10 | 159.68 | 159.68 | 3.03% | 60,407 |
| Jul 30, 2026 | 155.64 | 170.00 | 152.10 | 154.98 | 154.98 | 1.41% | 69,511 |
| Jul 29, 2026 | 150.01 | 172.50 | 145.15 | 152.82 | 152.82 | 5.12% | 431,549 |
| Jul 28, 2026 | 150.93 | 151.00 | 145.25 | 145.38 | 145.38 | -2.19% | 30,644 |
| Jul 27, 2026 | 151.97 | 152.27 | 145.00 | 148.63 | 148.63 | -0.59% | 36,262 |
| Jul 24, 2026 | 149.13 | 151.99 | 147.70 | 149.51 | 149.51 | -0.21% | 32,578 |
| Jul 23, 2026 | 149.82 | 155.00 | 145.15 | 149.83 | 149.83 | -0.66% | 37,372 |
| Jul 22, 2026 | 148.90 | 155.00 | 139.69 | 150.82 | 150.82 | 0.89% | 65,969 |
| Jul 21, 2026 | 158.00 | 158.00 | 148.83 | 149.49 | 149.49 | -4.19% | 61,869 |
| Jul 20, 2026 | 164.00 | 167.19 | 153.30 | 156.03 | 156.03 | -3.52% | 46,518 |
| Jul 17, 2026 | 164.57 | 169.76 | 160.30 | 161.72 | 161.72 | -0.65% | 29,443 |
| Jul 16, 2026 | 168.99 | 168.99 | 161.15 | 162.78 | 162.78 | -0.33% | 25,968 |
| Jul 15, 2026 | 166.50 | 167.53 | 163.10 | 163.32 | 163.32 | -1.42% | 31,632 |
| Jul 14, 2026 | 167.00 | 170.00 | 164.20 | 165.68 | 165.68 | 0.71% | 36,595 |
| Jul 13, 2026 | 173.70 | 173.70 | 162.10 | 164.52 | 164.52 | -2.77% | 15,771 |