Gyftr Limited (NSE:GYFTR)
India · Delayed Price · Currency is INR 209.65
-4.57 (-2.13%)
At close: Nov 9, 2026
NSE:GYFTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 213.00 | 216.95 | 205.20 | 209.65 | 209.65 | -2.13% | 588,921 |
| Nov 8, 2026 | 216.00 | 218.00 | 213.05 | 214.22 | 214.22 | 1.59% | 243,870 |
| Nov 6, 2026 | 207.00 | 212.95 | 206.31 | 210.86 | 210.86 | -0.04% | 1,249,014 |
| Nov 5, 2026 | 188.80 | 216.00 | 182.49 | 210.95 | 210.95 | 15.67% | 5,220,573 |
| Nov 4, 2026 | 176.51 | 184.40 | 174.27 | 182.38 | 182.38 | 4.65% | 282,115 |
| Nov 3, 2026 | 166.00 | 179.09 | 166.00 | 174.28 | 174.28 | 4.67% | 218,286 |
| Nov 2, 2026 | 158.79 | 172.50 | 158.28 | 166.51 | 166.51 | 6.03% | 934,731 |
| Oct 30, 2026 | 158.00 | 163.07 | 153.20 | 157.04 | 157.04 | -1.88% | 52,611 |
| Oct 29, 2026 | 157.97 | 163.99 | 157.50 | 160.05 | 160.05 | -0.27% | 52,109 |
| Oct 28, 2026 | 167.91 | 167.91 | 159.12 | 160.49 | 160.49 | -2.03% | 70,152 |
| Oct 27, 2026 | 163.00 | 165.02 | 160.87 | 163.82 | 163.82 | 2.39% | 34,777 |
| Oct 26, 2026 | 160.95 | 163.54 | 156.08 | 159.99 | 159.99 | -0.02% | 392,513 |
| Oct 23, 2026 | 164.20 | 164.59 | 152.60 | 160.02 | 160.02 | -2.22% | 320,701 |
| Oct 22, 2026 | 168.64 | 168.70 | 163.01 | 163.65 | 163.65 | -2.95% | 426,109 |
| Oct 21, 2026 | 179.00 | 179.00 | 168.01 | 168.63 | 168.63 | -3.46% | 73,820 |
| Oct 19, 2026 | 172.36 | 177.07 | 171.04 | 174.67 | 174.67 | 1.34% | 136,930 |
| Oct 16, 2026 | 166.86 | 176.35 | 165.12 | 172.36 | 172.36 | 3.35% | 148,743 |
| Oct 15, 2026 | 169.91 | 171.50 | 163.71 | 166.77 | 166.77 | -1.21% | 64,714 |
| Oct 14, 2026 | 169.90 | 172.39 | 167.30 | 168.81 | 168.81 | -0.32% | 38,390 |
| Oct 13, 2026 | 171.30 | 172.00 | 167.34 | 169.35 | 169.35 | -0.74% | 60,780 |
| Oct 12, 2026 | 168.90 | 174.89 | 168.11 | 170.61 | 170.61 | 1.17% | 117,944 |
| Oct 9, 2026 | 168.05 | 172.78 | 165.51 | 168.63 | 168.63 | -1.60% | 151,726 |
| Oct 8, 2026 | 169.52 | 177.00 | 167.44 | 171.38 | 171.38 | 1.10% | 261,249 |
| Oct 7, 2026 | 169.30 | 174.00 | 166.50 | 169.52 | 169.52 | 0.13% | 417,740 |
| Oct 6, 2026 | 157.86 | 175.10 | 157.86 | 169.30 | 169.30 | 8.45% | 1,294,182 |
| Oct 5, 2026 | 163.51 | 164.90 | 152.61 | 156.11 | 156.11 | -0.43% | 691,560 |
| Oct 1, 2026 | 163.21 | 163.51 | 155.05 | 156.79 | 156.79 | -1.49% | 160,086 |
| Sep 30, 2026 | 154.18 | 166.00 | 154.18 | 159.16 | 159.16 | 1.79% | 146,651 |
| Sep 29, 2026 | 159.68 | 164.59 | 153.41 | 156.36 | 156.36 | -3.63% | 257,670 |
| Sep 28, 2026 | 165.47 | 170.00 | 158.10 | 162.25 | 162.25 | -2.44% | 190,361 |
| Sep 25, 2026 | 167.10 | 171.79 | 165.30 | 166.30 | 166.30 | -1.99% | 47,001 |
| Sep 24, 2026 | 172.41 | 172.41 | 166.78 | 169.67 | 169.67 | 0.98% | 46,047 |
| Sep 23, 2026 | 169.80 | 170.48 | 166.46 | 168.03 | 168.03 | -0.28% | 48,837 |
| Sep 22, 2026 | 171.58 | 171.58 | 167.00 | 168.50 | 168.50 | -0.85% | 33,108 |
| Sep 21, 2026 | 168.05 | 176.38 | 167.79 | 169.95 | 169.95 | -0.64% | 69,219 |
| Sep 18, 2026 | 177.51 | 182.49 | 168.18 | 171.05 | 171.05 | -2.88% | 223,375 |
| Sep 17, 2026 | 180.50 | 180.82 | 174.15 | 176.12 | 176.12 | -1.12% | 12,955 |
| Sep 16, 2026 | 176.10 | 182.10 | 176.10 | 178.11 | 178.11 | -0.29% | 19,937 |
| Sep 15, 2026 | 175.00 | 182.50 | 174.30 | 178.62 | 178.62 | 1.64% | 26,808 |
| Sep 11, 2026 | 189.00 | 189.00 | 175.00 | 175.73 | 175.73 | -5.17% | 47,421 |
| Sep 10, 2026 | 182.93 | 187.19 | 180.37 | 185.32 | 185.32 | 1.99% | 18,925 |
| Sep 9, 2026 | 186.90 | 187.77 | 180.11 | 181.70 | 181.70 | -2.32% | 47,501 |
| 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 |