Gujarat Raffia Industries Limited - GUJRAFFIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.31	42	42	43.31	41.25	2,510
February 19, 2026	42.38	43.1	43.1	43.39	41.2	1,673
February 18, 2026	41.15	42.01	42.01	43.49	41.15	2,109
February 17, 2026	41.1	42.03	42.03	43.49	41.1	3,568
February 16, 2026	43	42.12	42.12	44.45	41.6	2,166
February 13, 2026	42.25	43	43	43.2	42	10,327
February 12, 2026	41.13	41.97	41.97	42.69	41.13	1,646
February 11, 2026	41.95	41.12	41.12	41.95	40	8,699
February 10, 2026	40.7	40.15	40.15	40.7	39	2,659
February 09, 2026	39.75	39.13	39.13	40.45	38.66	4,099
February 06, 2026	40	39.75	39.75	40.59	39.4	1,883
February 05, 2026	39.79	38.8	38.8	41.2	38.06	1,026
February 04, 2026	38.75	39.6	39.6	39.89	38.45	4,431
February 03, 2026	38.99	38.45	38.45	40.4	38.06	1,796
February 02, 2026	38.8	39	39	40.48	38.8	696
February 01, 2026	40.8	40.5	40.5	40.8	39	4,465
January 30, 2026	41.45	40.73	40.73	41.45	38.63	4,790
January 29, 2026	41.33	40.22	40.22	42.39	40.22	5,671
January 28, 2026	41.55	42.33	42.33	43.45	41.55	1,616
January 27, 2026	43.4	43.5	43.5	43.99	41.01	3,766
January 23, 2026	42.99	42.06	42.06	43.4	41.5	4,720
January 22, 2026	40.26	42.74	42.74	43.1	40.26	1,764
January 21, 2026	43	41.58	41.58	43.82	41.21	2,242
January 20, 2026	45.23	43	43	45.23	42.97	4,469
January 19, 2026	44.05	45.23	45.23	47.5	44.05	2,125
January 16, 2026	46.99	46	46	47.19	44.19	6,151
January 14, 2026	44.36	44.95	44.95	45.84	44.13	4,950
January 13, 2026	44.45	45.16	45.16	47.99	44.35	7,437
January 12, 2026	50	46.65	46.65	50	46.65	4,305
January 09, 2026	49.66	49.1	49.1	49.66	48.91	3,741
January 08, 2026	49.99	49.9	49.9	49.99	49.5	1,499
January 07, 2026	49.62	50	50	50	49.62	1,764
January 06, 2026	52	50.46	50.46	52	50.45	5,222
January 05, 2026	51.46	51.46	51.46	51.46	50.46	4,133
January 02, 2026	50.46	50.46	50.46	50.46	50.46	3,392
January 01, 2026	47.99	49.48	49.48	49.48	47.99	6,378
December 31, 2025	48	48.51	48.51	49.26	48	9,079
December 30, 2025	48.3	48.3	48.3	48.3	48.3	404
December 29, 2025	51.28	49.28	49.28	51.28	49.28	7,223
December 26, 2025	50.28	50.28	50.28	50.28	50.28	2,068
December 24, 2025	47.4	49.3	49.3	49.3	47.4	17,732
December 23, 2025	48.34	48.34	48.34	48.34	48.34	1,669
December 22, 2025	49.32	49.32	49.32	49.32	49.32	3,023
December 19, 2025	50.32	50.32	50.32	50.32	50.32	1,545
December 18, 2025	51.34	51.34	51.34	51.34	51.34	678
December 17, 2025	52.38	52.38	52.38	52.38	52.38	946
December 16, 2025	53.44	53.44	53.44	53.44	53.44	3,252
December 15, 2025	54.53	54.53	54.53	54.53	54.53	1,371
December 12, 2025	55.64	55.64	55.64	55.64	55.64	1,101
December 11, 2025	56.77	56.77	56.77	56.77	56.77	714
December 10, 2025	57.92	57.92	57.92	57.92	57.92	1,327
December 09, 2025	59.1	59.1	59.1	59.1	59.1	1,045
December 08, 2025	60.3	60.3	60.3	60.3	60.3	23
December 05, 2025	61.54	61.54	61.54	61.54	61.54	106
December 04, 2025	62.8	62.8	62.8	62.8	62.8	170
December 03, 2025	64.09	64.09	64.09	64.09	64.09	81
December 02, 2025	65.4	65.4	65.4	65.4	65.4	1,132
December 01, 2025	66.74	66.74	66.74	66.74	66.39	24,216
November 28, 2025	63.57	63.57	63.57	63.57	63.5	8,211
November 27, 2025	60.3	60.55	60.55	60.55	58.82	14,080

Gujarat Raffia Industries Limited (GUJRAFFIA.NS) NSE