Gujarat Raffia Industries Limited (BOM:523836)
India
· Delayed Price · Currency is INR 40.16
-1.89 (-4.49%)
At close: Apr 28, 2026
Gujarat Raffia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.40 | 41.59 | 41.40 | 41.59 | 41.59 | 3.56% | 421 |
| Apr 28, 2026 | 41.50 | 41.80 | 40.16 | 40.16 | 40.16 | -4.49% | 240 |
| Apr 27, 2026 | 42.03 | 42.05 | 42.00 | 42.05 | 42.05 | 0.05% | 2,110 |
| Apr 24, 2026 | 42.62 | 43.00 | 41.50 | 42.03 | 42.03 | -1.11% | 961 |
| Apr 23, 2026 | 42.95 | 42.95 | 41.74 | 42.50 | 42.50 | -0.16% | 481 |
| Apr 22, 2026 | 40.95 | 42.95 | 40.95 | 42.57 | 42.57 | 8.18% | 6,612 |
| Apr 21, 2026 | 38.80 | 39.35 | 38.80 | 39.35 | 39.35 | 0.74% | 235 |
| Apr 20, 2026 | 38.05 | 40.95 | 38.05 | 39.06 | 39.06 | -1.24% | 464 |
| Apr 17, 2026 | 39.48 | 40.45 | 39.48 | 39.55 | 39.55 | 0.18% | 260 |
| Apr 16, 2026 | 40.45 | 40.45 | 39.01 | 39.48 | 39.48 | -2.40% | 3,916 |
| Apr 15, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 4.52% | 13 |
| Apr 13, 2026 | 38.07 | 38.70 | 38.07 | 38.70 | 38.70 | -1.05% | 120 |
| Apr 10, 2026 | 40.45 | 40.45 | 39.01 | 39.11 | 39.11 | 1.37% | 1,444 |
| Apr 9, 2026 | 39.60 | 39.60 | 38.06 | 38.58 | 38.58 | -2.77% | 644 |
| Apr 8, 2026 | 38.60 | 39.90 | 37.70 | 39.68 | 39.68 | 4.42% | 1,034 |
| Apr 7, 2026 | 37.60 | 38.00 | 37.20 | 38.00 | 38.00 | -2.94% | 1,551 |
| Apr 6, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - | 1 |
| Apr 1, 2026 | 37.81 | 39.15 | 37.81 | 39.15 | 39.15 | 4.93% | 204 |
| Mar 30, 2026 | 36.89 | 37.95 | 36.89 | 37.31 | 37.31 | 3.15% | 1,809 |
| Mar 27, 2026 | 36.91 | 37.40 | 36.17 | 36.17 | 36.17 | -1.58% | 479 |
| Mar 25, 2026 | 37.90 | 37.95 | 36.75 | 36.75 | 36.75 | 1.04% | 1,471 |
| Mar 24, 2026 | 35.50 | 38.40 | 35.50 | 36.37 | 36.37 | -2.57% | 1,684 |
| Mar 23, 2026 | 39.50 | 39.50 | 37.33 | 37.33 | 37.33 | -1.14% | 27 |
| Mar 20, 2026 | 37.79 | 37.79 | 37.76 | 37.76 | 37.76 | 4.71% | 64 |
| Mar 18, 2026 | 37.00 | 37.33 | 36.06 | 36.06 | 36.06 | -2.01% | 230 |
| Mar 17, 2026 | 35.26 | 36.80 | 35.25 | 36.80 | 36.80 | -0.57% | 254 |
| Mar 16, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 1.40% | 20 |
| Mar 13, 2026 | 37.51 | 37.51 | 36.21 | 36.50 | 36.50 | -2.69% | 191 |
| Mar 12, 2026 | 39.56 | 39.56 | 37.14 | 37.51 | 37.51 | -0.45% | 524 |
| Mar 11, 2026 | 38.25 | 38.25 | 37.50 | 37.68 | 37.68 | -2.13% | 702 |
| Mar 10, 2026 | 39.50 | 41.30 | 38.28 | 38.50 | 38.50 | -2.53% | 1,935 |
| Mar 9, 2026 | 41.30 | 41.30 | 39.21 | 39.50 | 39.50 | 0.13% | 693 |
| Mar 6, 2026 | 37.70 | 39.45 | 37.50 | 39.45 | 39.45 | 4.64% | 226 |
| Mar 5, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 4.72% | 208 |
| Mar 4, 2026 | 39.49 | 39.49 | 35.89 | 36.00 | 36.00 | -4.69% | 275 |
| Mar 2, 2026 | 37.80 | 37.90 | 36.34 | 37.77 | 37.77 | -1.25% | 2,383 |
| Feb 27, 2026 | 39.30 | 39.30 | 38.00 | 38.25 | 38.25 | -2.67% | 753 |
| Feb 26, 2026 | 38.63 | 39.30 | 38.63 | 39.30 | 39.30 | 1.73% | 209 |
| Feb 25, 2026 | 38.63 | 38.63 | 38.62 | 38.63 | 38.63 | -4.38% | 172 |
| Feb 23, 2026 | 41.20 | 43.94 | 40.40 | 40.40 | 40.40 | -4.38% | 3,200 |
| Feb 19, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 270 |
| Feb 18, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 100 |
| Feb 17, 2026 | 43.25 | 44.15 | 42.25 | 42.25 | 42.25 | -4.95% | 117 |
| Feb 16, 2026 | 44.99 | 44.99 | 44.45 | 44.45 | 44.45 | 2.68% | 212 |
| Feb 13, 2026 | 43.31 | 43.31 | 41.50 | 43.29 | 43.29 | 4.95% | 380 |
| Feb 12, 2026 | 41.15 | 42.45 | 41.15 | 41.25 | 41.25 | 1.35% | 786 |
| Feb 11, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.49% | 10 |
| Feb 10, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2.40% | 2 |
| Feb 9, 2026 | 39.55 | 39.55 | 38.25 | 39.55 | 39.55 | - | 3,855 |
| Feb 6, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 1.02% | 300 |
| Feb 5, 2026 | 39.98 | 40.94 | 39.01 | 39.15 | 39.15 | 0.36% | 396 |
| Feb 4, 2026 | 39.35 | 39.80 | 39.01 | 39.01 | 39.01 | 1.64% | 908 |
| Feb 3, 2026 | 40.74 | 40.74 | 38.25 | 38.38 | 38.38 | -2.37% | 512 |
| Feb 2, 2026 | 39.30 | 39.31 | 38.85 | 39.31 | 39.31 | -3.77% | 341 |
| Feb 1, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - | 7 |
| Jan 30, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.25% | 325 |
| Jan 29, 2026 | 42.90 | 42.90 | 40.75 | 40.75 | 40.75 | -4.99% | 641 |
| Jan 28, 2026 | 42.00 | 42.89 | 42.00 | 42.89 | 42.89 | -2.30% | 3 |
| Jan 27, 2026 | 43.52 | 43.90 | 41.56 | 43.90 | 43.90 | 1.18% | 587 |
| Jan 23, 2026 | 41.50 | 43.39 | 40.31 | 43.39 | 43.39 | 4.73% | 431 |
| Jan 22, 2026 | 41.01 | 42.89 | 41.01 | 41.43 | 41.43 | -1.36% | 308 |
| Jan 21, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.48% | 270 |
| Jan 20, 2026 | 42.05 | 43.99 | 42.05 | 43.97 | 43.97 | -0.29% | 2,750 |
| Jan 19, 2026 | 47.49 | 47.49 | 44.10 | 44.10 | 44.10 | -3.48% | 487 |
| Jan 13, 2026 | 48.40 | 48.40 | 45.11 | 45.69 | 45.69 | -3.77% | 437 |
| Jan 12, 2026 | 49.15 | 49.15 | 47.48 | 47.48 | 47.48 | -4.98% | 1,096 |
| Jan 9, 2026 | 48.45 | 49.97 | 48.45 | 49.97 | 49.97 | 1.15% | 431 |
| Jan 8, 2026 | 49.70 | 49.71 | 49.40 | 49.40 | 49.40 | -1.10% | 300 |
| Jan 7, 2026 | 50.00 | 50.01 | 49.95 | 49.95 | 49.95 | -1.90% | 129 |
| Jan 6, 2026 | 52.65 | 52.65 | 50.92 | 50.92 | 50.92 | -1.98% | 1,301 |
| Jan 5, 2026 | 51.25 | 51.95 | 50.23 | 51.95 | 51.95 | 1.37% | 2,078 |
| Jan 2, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 1.99% | 1,810 |
| Jan 1, 2026 | 48.46 | 50.25 | 48.46 | 50.25 | 50.25 | 1.89% | 4,659 |
| Dec 31, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -1.99% | 150 |
| Dec 30, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -1.99% | 100 |
| Dec 29, 2025 | 52.00 | 53.35 | 51.34 | 51.34 | 51.34 | -1.99% | 5,323 |
| Dec 26, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -1.98% | 400 |
| Dec 24, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -2.00% | 419 |
| Dec 23, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -1.99% | 400 |
| Dec 22, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -1.99% | 10 |
| Dec 15, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -1.99% | 19 |
| Dec 12, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -2.00% | 532 |
| Dec 11, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.99% | 107 |
| Dec 9, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -2.00% | 4 |
| Dec 8, 2025 | 60.03 | 61.53 | 60.03 | 61.53 | 61.53 | 0.46% | 212 |
| Dec 5, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -2.00% | 311 |
| Dec 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.99% | 50 |
| Dec 3, 2025 | 63.77 | 64.09 | 63.77 | 63.77 | 63.77 | -2.00% | 556 |
| Dec 2, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -1.99% | 6,433 |
| Dec 1, 2025 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 5.00% | 855 |
| Nov 28, 2025 | 63.20 | 63.23 | 63.20 | 63.23 | 63.23 | 5.00% | 1,073 |
| Nov 27, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 4.99% | 250 |
| Nov 26, 2025 | 56.70 | 57.36 | 56.70 | 57.36 | 57.36 | 5.00% | 2,125 |
| Nov 25, 2025 | 54.50 | 54.63 | 54.50 | 54.63 | 54.63 | 5.00% | 8,038 |
| Nov 24, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 4.98% | 1 |
| Nov 21, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 5.00% | 1 |
| Nov 20, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 4.98% | 1 |
| Nov 19, 2025 | 43.06 | 44.96 | 43.06 | 44.96 | 44.96 | 5.00% | 1,557 |
| Nov 18, 2025 | 44.99 | 44.99 | 42.82 | 42.82 | 42.82 | -4.99% | 78 |
| Nov 17, 2025 | 48.00 | 48.00 | 45.07 | 45.07 | 45.07 | -3.18% | 991 |