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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	50	49.17	49.17	54	48.87	33,601
November 12, 2025	51.44	51.44	51.44	51.44	51.44	2,365
November 11, 2025	54.2	54.15	54.15	54.2	54.15	3,142
November 10, 2025	57	57	57	57	57	2,444
November 07, 2025	60	60	60	60	60	2,446
November 06, 2025	66	63.16	63.16	67	63.16	17,014
November 04, 2025	62.5	66.49	66.49	66.49	60.2	64,840
November 03, 2025	63.33	63.33	63.33	63.33	63.33	3,444
October 31, 2025	66.67	66.67	66.67	66.67	66.67	2,785
October 30, 2025	70.18	70.18	70.18	70.18	70.18	1,270
October 29, 2025	73.88	73.88	73.88	73.88	73.88	1,864
October 28, 2025	77.77	77.77	77.77	77.77	77.77	1,877
October 27, 2025	88	81.87	81.87	88	81.87	25,110
October 24, 2025	86.18	86.18	86.18	86.18	86.18	28,668
October 23, 2025	82.08	82.08	82.08	82.08	82.08	24,340
October 21, 2025	77.88	78.18	78.18	78.18	76.85	25,580
October 20, 2025	70.48	71.08	71.08	71.08	68.1	144,677
October 17, 2025	59.99	64.62	64.62	64.62	59.89	376,804
October 16, 2025	53.7	53.85	53.85	53.85	51.55	90,206
October 15, 2025	37.39	44.88	44.88	44.88	37.25	45,272
October 14, 2025	36.71	37.4	37.4	38.68	36.71	2,880
October 13, 2025	37.3	38.04	38.04	39.55	37.3	752
October 10, 2025	41.44	39.14	39.14	41.44	38.54	1,294
October 09, 2025	38.99	38.89	38.89	39.09	38.1	3,057
October 08, 2025	39.98	38.62	38.62	40	37.93	2,551
October 07, 2025	38.43	38	38	38.99	36.66	1,091
October 06, 2025	37.8	38.43	38.43	39.8	37.8	942
October 03, 2025	40.24	39.8	39.8	40.24	36	4,600
October 01, 2025	39.28	39.1	39.1	39.4	38.01	830
September 30, 2025	38	39.47	39.47	39.78	37.1	1,838
September 29, 2025	38.51	38.48	38.48	38.51	37.31	2,235
September 26, 2025	39.99	38.61	38.61	39.99	36.51	23,061
September 25, 2025	40.29	39.07	39.07	40.94	37.52	23,865
September 24, 2025	38.4	38.29	38.29	39.89	37.51	3,019
September 23, 2025	37.3	38.37	38.37	40.4	37.3	49,890
September 22, 2025	37.4	38.99	38.99	39.98	37.4	2,119
September 19, 2025	38.27	38.28	38.28	39.88	38.25	1,910
September 18, 2025	39.6	39.14	39.14	39.6	39	1,355
September 17, 2025	39.85	40.03	40.03	40.35	38.7	528
September 16, 2025	39.63	39.37	39.37	39.97	37.87	4,266
September 15, 2025	40	38.85	38.85	40.5	38.85	7,408
September 12, 2025	39	38.84	38.84	39	38.31	1,189
September 11, 2025	39.29	38.87	38.87	39.29	38.3	3,080
September 10, 2025	39.38	38.99	38.99	39.98	38.25	3,844
September 09, 2025	40	39.58	39.58	40	38.21	4,959
September 08, 2025	38.25	39.39	39.39	40	38.25	2,914
September 05, 2025	38.71	38.83	38.83	39.4	37.61	781
September 04, 2025	39.68	38.71	38.71	39.69	38.5	1,561
September 03, 2025	39.8	39.49	39.49	39.8	37.61	3,826
September 02, 2025	38.41	37.59	37.59	40	37.22	2,779
September 01, 2025	38.78	38.14	38.14	39.4	37.71	3,996
August 29, 2025	39.49	38.87	38.87	39.49	38.1	2,528
August 28, 2025	39.09	39.54	39.54	40.1	38	3,716
August 26, 2025	39.99	38.93	38.93	41.4	38.23	39,500
August 25, 2025	39.64	40.04	40.04	42.49	38.02	45,822
August 22, 2025	40	39.19	39.19	40.89	38.7	7,601
August 21, 2025	39.97	40.4	40.4	41.4	38.46	46,216
August 20, 2025	38.9	39.35	39.35	41.89	35.45	41,021
August 19, 2025	37.97	38.46	38.46	38.88	37.01	1,758
August 18, 2025	38	37.1	37.1	38.19	36	2,637

Gujarat Raffia Industries Limited (GUJRAFFIA.NS) NSE