Gufic Biosciences Limited (BOM:509079)
India
· Delayed Price · Currency is INR 289.60
-3.35 (-1.14%)
At close: Apr 28, 2026
Gufic Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 290.00 | 290.55 | 286.10 | 287.65 | 287.65 | -0.67% | 1,253 |
| Apr 28, 2026 | 293.00 | 294.00 | 289.00 | 289.60 | 289.60 | -1.14% | 988 |
| Apr 27, 2026 | 297.25 | 299.50 | 292.00 | 292.95 | 292.95 | -1.40% | 232 |
| Apr 24, 2026 | 299.10 | 299.10 | 288.10 | 297.10 | 297.10 | -0.02% | 1,105 |
| Apr 23, 2026 | 292.35 | 297.15 | 290.55 | 297.15 | 297.15 | 2.34% | 759 |
| Apr 22, 2026 | 291.05 | 293.75 | 289.30 | 290.35 | 290.35 | 0.35% | 691 |
| Apr 21, 2026 | 290.00 | 297.70 | 288.75 | 289.35 | 289.35 | -1.14% | 915 |
| Apr 20, 2026 | 298.35 | 300.20 | 290.50 | 292.70 | 292.70 | -2.85% | 1,061 |
| Apr 17, 2026 | 301.20 | 304.35 | 294.90 | 301.30 | 301.30 | -0.45% | 1,531 |
| Apr 16, 2026 | 308.70 | 308.70 | 300.00 | 302.65 | 302.65 | -1.51% | 880 |
| Apr 15, 2026 | 306.50 | 310.10 | 305.15 | 307.30 | 307.30 | 0.41% | 660 |
| Apr 13, 2026 | 298.00 | 310.10 | 293.00 | 306.05 | 306.05 | 1.61% | 1,391 |
| Apr 10, 2026 | 302.50 | 305.25 | 301.00 | 301.20 | 301.20 | 0.84% | 2,166 |
| Apr 9, 2026 | 297.65 | 305.05 | 293.25 | 298.70 | 298.70 | -0.60% | 1,128 |
| Apr 8, 2026 | 300.55 | 303.05 | 294.70 | 300.50 | 300.50 | 4.74% | 1,631 |
| Apr 7, 2026 | 294.50 | 294.85 | 286.30 | 286.90 | 286.90 | -0.43% | 285 |
| Apr 6, 2026 | 298.00 | 298.00 | 280.95 | 288.15 | 288.15 | -0.55% | 858 |
| Apr 2, 2026 | 283.00 | 290.55 | 278.95 | 289.75 | 289.75 | -0.22% | 817 |
| Apr 1, 2026 | 275.55 | 292.60 | 275.55 | 290.40 | 290.40 | 5.77% | 1,788 |
| Mar 30, 2026 | 275.05 | 280.50 | 267.50 | 274.55 | 274.55 | -2.49% | 6,864 |
| Mar 27, 2026 | 293.00 | 294.00 | 279.90 | 281.55 | 281.55 | -3.51% | 6,443 |
| Mar 25, 2026 | 288.95 | 304.35 | 287.40 | 291.80 | 291.80 | 3.68% | 104,107 |
| Mar 24, 2026 | 278.45 | 283.70 | 274.90 | 281.45 | 281.45 | 0.16% | 4,069 |
| Mar 23, 2026 | 290.20 | 290.20 | 278.95 | 281.00 | 281.00 | -4.60% | 1,703 |
| Mar 20, 2026 | 295.50 | 297.55 | 290.10 | 294.55 | 294.55 | 0.43% | 522 |
| Mar 19, 2026 | 296.20 | 303.60 | 291.20 | 293.30 | 293.30 | -2.36% | 1,041 |
| Mar 18, 2026 | 294.30 | 304.50 | 293.15 | 300.40 | 300.40 | 2.14% | 1,618 |
| Mar 17, 2026 | 284.55 | 298.20 | 281.85 | 294.10 | 294.10 | 3.94% | 2,685 |
| Mar 16, 2026 | 281.95 | 288.00 | 280.00 | 282.95 | 282.95 | -1.51% | 546 |
| Mar 13, 2026 | 285.30 | 289.75 | 279.90 | 287.30 | 287.30 | 0.21% | 1,185 |
| Mar 12, 2026 | 287.30 | 290.90 | 283.65 | 286.70 | 286.70 | -1.02% | 758 |
| Mar 11, 2026 | 289.95 | 297.15 | 288.20 | 289.65 | 289.65 | -0.26% | 1,178 |
| Mar 10, 2026 | 276.90 | 293.60 | 276.90 | 290.40 | 290.40 | 4.89% | 2,073 |
| 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 |