Gufic Biosciences Limited (BOM:509079)
India
· Delayed Price · Currency is INR 276.85
-2.40 (-0.86%)
At close: Mar 9, 2026
Gufic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 278.00 | 304.20 | 270.25 | 276.85 | 276.85 | -0.86% | 3,496 |
| Mar 6, 2026 | 275.00 | 280.90 | 271.50 | 279.25 | 279.25 | 0.52% | 2,296 |
| Mar 5, 2026 | 272.05 | 278.85 | 271.55 | 277.80 | 277.80 | 2.49% | 332 |
| Mar 4, 2026 | 271.75 | 279.00 | 268.65 | 271.05 | 271.05 | -2.80% | 2,454 |
| Mar 2, 2026 | 278.00 | 281.25 | 274.85 | 278.85 | 278.85 | -0.99% | 645 |
| Feb 27, 2026 | 281.95 | 285.55 | 278.00 | 281.65 | 281.65 | -0.65% | 1,023 |
| Feb 26, 2026 | 278.30 | 284.80 | 276.55 | 283.50 | 283.50 | 1.41% | 1,162 |
| Feb 25, 2026 | 282.30 | 284.15 | 278.00 | 279.55 | 279.55 | -0.80% | 1,089 |
| Feb 24, 2026 | 281.00 | 283.90 | 273.10 | 281.80 | 281.80 | -0.53% | 2,291 |
| Feb 23, 2026 | 288.30 | 288.30 | 276.80 | 283.30 | 283.30 | -1.73% | 1,070 |
| Feb 20, 2026 | 283.80 | 288.30 | 283.80 | 288.30 | 288.30 | 0.65% | 533 |
| Feb 19, 2026 | 295.10 | 298.00 | 285.80 | 286.45 | 286.45 | -2.62% | 1,308 |
| Feb 18, 2026 | 293.00 | 296.75 | 290.15 | 294.15 | 294.15 | 0.41% | 977 |
| Feb 17, 2026 | 299.75 | 304.20 | 290.45 | 292.95 | 292.95 | 0.39% | 2,542 |
| Feb 16, 2026 | 304.45 | 304.45 | 284.10 | 291.80 | 291.80 | -5.15% | 1,969 |
| Feb 13, 2026 | 303.30 | 309.00 | 299.75 | 307.65 | 307.65 | -2.02% | 1,213 |
| Feb 12, 2026 | 313.45 | 315.40 | 311.15 | 314.00 | 314.00 | - | 213 |
| Feb 11, 2026 | 314.30 | 318.10 | 312.65 | 314.00 | 314.00 | -0.44% | 3,841 |
| Feb 10, 2026 | 316.60 | 319.50 | 310.60 | 315.40 | 315.40 | 0.94% | 265 |
| Feb 9, 2026 | 310.95 | 320.10 | 310.95 | 312.45 | 312.45 | 0.81% | 594 |
| Feb 6, 2026 | 308.85 | 309.95 | 304.85 | 309.95 | 309.95 | 0.36% | 161 |
| Feb 5, 2026 | 311.20 | 314.55 | 305.65 | 308.85 | 308.85 | -0.74% | 324 |
| Feb 4, 2026 | 301.25 | 312.20 | 301.25 | 311.15 | 311.15 | 1.83% | 516 |
| Feb 3, 2026 | 314.95 | 315.00 | 301.00 | 305.55 | 305.55 | 3.26% | 2,585 |
| Feb 2, 2026 | 300.10 | 300.15 | 291.55 | 295.90 | 295.90 | -1.78% | 560 |
| Feb 1, 2026 | 306.10 | 320.00 | 300.30 | 301.25 | 301.25 | -1.57% | 730 |
| Jan 30, 2026 | 301.45 | 307.80 | 301.45 | 306.05 | 306.05 | 0.08% | 513 |
| Jan 29, 2026 | 303.10 | 308.45 | 296.20 | 305.80 | 305.80 | 2.05% | 1,352 |
| Jan 28, 2026 | 303.80 | 308.15 | 294.00 | 299.65 | 299.65 | -0.23% | 3,228 |
| Jan 27, 2026 | 309.60 | 309.60 | 296.30 | 300.35 | 300.35 | -2.97% | 1,427 |
| Jan 23, 2026 | 322.90 | 322.90 | 306.75 | 309.55 | 309.55 | -4.12% | 299 |
| Jan 22, 2026 | 311.30 | 324.45 | 308.75 | 322.85 | 322.85 | 3.74% | 1,727 |
| Jan 21, 2026 | 302.00 | 311.50 | 298.35 | 311.20 | 311.20 | 1.63% | 526 |
| Jan 20, 2026 | 310.30 | 312.70 | 306.05 | 306.20 | 306.20 | -2.23% | 1,303 |
| Jan 19, 2026 | 311.00 | 314.65 | 309.30 | 313.20 | 313.20 | -0.49% | 740 |
| Jan 16, 2026 | 312.95 | 318.60 | 309.20 | 314.75 | 314.75 | -0.10% | 3,161 |
| Jan 14, 2026 | 317.65 | 319.80 | 313.00 | 315.05 | 315.05 | -1.44% | 1,171 |
| Jan 13, 2026 | 315.65 | 323.10 | 314.30 | 319.65 | 319.65 | 1.27% | 1,615 |
| Jan 12, 2026 | 312.90 | 315.80 | 307.35 | 315.65 | 315.65 | -1.33% | 3,172 |
| Jan 9, 2026 | 321.45 | 323.45 | 317.85 | 319.90 | 319.90 | -0.94% | 1,162 |
| Jan 8, 2026 | 331.55 | 331.55 | 322.00 | 322.95 | 322.95 | -2.59% | 341 |
| Jan 7, 2026 | 333.70 | 334.25 | 330.00 | 331.55 | 331.55 | 1.36% | 651 |
| Jan 6, 2026 | 327.75 | 334.30 | 325.90 | 327.10 | 327.10 | -1.46% | 488 |
| Jan 5, 2026 | 329.00 | 338.65 | 329.00 | 331.95 | 331.95 | -1.83% | 344 |
| Jan 2, 2026 | 340.00 | 341.20 | 335.60 | 338.15 | 338.15 | -0.54% | 333 |
| Jan 1, 2026 | 336.75 | 345.95 | 336.75 | 340.00 | 340.00 | 0.97% | 1,494 |
| Dec 31, 2025 | 335.30 | 343.20 | 330.00 | 336.75 | 336.75 | 0.82% | 1,129 |
| Dec 30, 2025 | 339.85 | 343.20 | 330.40 | 334.00 | 334.00 | -1.72% | 984 |
| Dec 29, 2025 | 330.05 | 343.80 | 324.30 | 339.85 | 339.85 | 1.80% | 2,437 |
| Dec 26, 2025 | 341.00 | 341.55 | 331.00 | 333.85 | 333.85 | -2.47% | 1,452 |
| Dec 24, 2025 | 348.00 | 348.00 | 340.80 | 342.30 | 342.30 | -0.32% | 528 |
| Dec 23, 2025 | 345.20 | 354.00 | 342.65 | 343.40 | 343.40 | -0.91% | 1,852 |
| Dec 22, 2025 | 348.20 | 350.80 | 342.10 | 346.55 | 346.55 | -0.46% | 2,243 |
| Dec 19, 2025 | 349.25 | 351.00 | 345.80 | 348.15 | 348.15 | -0.31% | 732 |
| Dec 18, 2025 | 345.10 | 353.00 | 345.10 | 349.25 | 349.25 | 1.22% | 1,008 |
| Dec 17, 2025 | 351.45 | 351.45 | 344.50 | 345.05 | 345.05 | -1.82% | 681 |
| Dec 16, 2025 | 340.00 | 353.25 | 340.00 | 351.45 | 351.45 | 1.75% | 800 |
| Dec 15, 2025 | 347.35 | 353.55 | 343.80 | 345.40 | 345.40 | -0.58% | 2,377 |
| Dec 12, 2025 | 347.55 | 351.20 | 343.75 | 347.40 | 347.40 | -0.04% | 5,966 |
| Dec 11, 2025 | 343.55 | 348.45 | 340.15 | 347.55 | 347.55 | 0.68% | 3,341 |
| Dec 10, 2025 | 358.10 | 358.10 | 341.00 | 345.20 | 345.20 | -2.10% | 363 |
| Dec 9, 2025 | 348.00 | 358.10 | 344.75 | 352.60 | 352.60 | 2.08% | 448 |
| Dec 8, 2025 | 355.20 | 355.20 | 344.35 | 345.40 | 345.40 | -2.76% | 1,900 |
| Dec 5, 2025 | 357.85 | 358.85 | 348.15 | 355.20 | 355.20 | -0.74% | 3,748 |
| Dec 4, 2025 | 347.80 | 359.45 | 347.00 | 357.85 | 357.85 | 1.71% | 2,372 |
| Dec 3, 2025 | 351.60 | 353.85 | 339.80 | 351.85 | 351.85 | 1.24% | 1,933 |
| Dec 2, 2025 | 345.45 | 355.10 | 343.90 | 347.55 | 347.55 | -1.08% | 640 |
| Dec 1, 2025 | 356.10 | 359.15 | 348.65 | 351.35 | 351.35 | -1.33% | 3,231 |
| Nov 28, 2025 | 359.00 | 369.30 | 355.00 | 356.10 | 356.10 | -0.45% | 1,138 |
| Nov 27, 2025 | 366.65 | 372.05 | 356.20 | 357.70 | 357.70 | -2.90% | 2,201 |
| Nov 26, 2025 | 356.15 | 370.00 | 352.30 | 368.40 | 368.40 | 2.83% | 3,034 |
| Nov 25, 2025 | 352.30 | 358.85 | 352.30 | 358.25 | 358.25 | 1.02% | 1,125 |
| Nov 24, 2025 | 354.00 | 374.20 | 351.40 | 354.65 | 354.65 | 0.41% | 13,766 |
| Nov 21, 2025 | 342.30 | 354.00 | 341.75 | 353.20 | 353.20 | 3.20% | 5,089 |
| Nov 20, 2025 | 335.50 | 348.00 | 332.80 | 342.25 | 342.25 | 1.50% | 12,968 |
| Nov 19, 2025 | 326.30 | 348.00 | 325.20 | 337.20 | 337.20 | 2.27% | 6,430 |
| Nov 18, 2025 | 312.00 | 338.50 | 312.00 | 329.70 | 329.70 | 4.73% | 13,442 |
| Nov 17, 2025 | 318.50 | 320.30 | 312.00 | 314.80 | 314.80 | -0.51% | 1,040 |
| Nov 14, 2025 | 324.65 | 324.65 | 313.15 | 316.40 | 316.40 | -2.92% | 1,870 |
| Nov 13, 2025 | 333.70 | 333.70 | 323.00 | 325.90 | 325.90 | -1.41% | 2,299 |
| Nov 12, 2025 | 320.25 | 333.70 | 319.50 | 330.55 | 330.55 | 3.73% | 1,843 |
| Nov 11, 2025 | 317.20 | 321.10 | 313.05 | 318.65 | 318.65 | 0.44% | 3,229 |
| Nov 10, 2025 | 329.95 | 329.95 | 316.55 | 317.25 | 317.25 | -5.24% | 739 |
| Nov 7, 2025 | 325.00 | 335.25 | 322.00 | 334.80 | 334.80 | 2.17% | 461 |
| Nov 6, 2025 | 326.75 | 328.60 | 319.45 | 327.70 | 327.70 | 0.29% | 2,177 |
| Nov 4, 2025 | 327.00 | 330.90 | 322.55 | 326.75 | 326.75 | -0.26% | 1,254 |
| Nov 3, 2025 | 325.80 | 330.70 | 321.95 | 327.60 | 327.60 | 0.86% | 918 |
| Oct 31, 2025 | 325.90 | 329.70 | 315.75 | 324.80 | 324.80 | 0.29% | 6,122 |
| Oct 30, 2025 | 332.70 | 332.70 | 320.10 | 323.85 | 323.85 | -2.70% | 4,839 |
| Oct 29, 2025 | 339.40 | 341.25 | 324.00 | 332.85 | 332.85 | -1.49% | 5,828 |
| Oct 28, 2025 | 335.25 | 338.05 | 332.70 | 337.90 | 337.90 | -0.15% | 430 |
| Oct 27, 2025 | 340.00 | 343.40 | 333.90 | 338.40 | 338.40 | -0.84% | 4,269 |
| Oct 24, 2025 | 345.95 | 345.95 | 337.05 | 341.25 | 341.25 | -1.07% | 644 |
| Oct 23, 2025 | 348.55 | 354.00 | 342.70 | 344.95 | 344.95 | -1.23% | 1,619 |
| Oct 21, 2025 | 350.00 | 350.00 | 348.45 | 349.25 | 349.25 | -0.60% | 2,743 |
| Oct 20, 2025 | 351.65 | 351.65 | 348.50 | 351.35 | 351.35 | -0.09% | 1,659 |
| Oct 17, 2025 | 352.00 | 354.00 | 350.00 | 351.65 | 351.65 | -0.87% | 1,116 |
| Oct 16, 2025 | 362.00 | 364.00 | 354.05 | 354.75 | 354.75 | -2.06% | 2,209 |
| Oct 15, 2025 | 363.45 | 368.00 | 360.20 | 362.20 | 362.20 | -0.74% | 1,126 |
| Oct 14, 2025 | 366.70 | 366.70 | 359.65 | 364.90 | 364.90 | -0.37% | 1,010 |