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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	56.95	57.67	57.67	57.67	54.93	19,151
November 25, 2025	54.6	54.93	54.93	54.93	52.5	24,656
November 24, 2025	52.32	52.32	52.32	52.32	52.32	6,250
November 21, 2025	49.83	49.83	49.83	49.83	49.83	4,443
November 19, 2025	41.15	45.2	45.2	45.2	41	16,563
November 18, 2025	43.2	43.05	43.05	43.2	43.05	2,595
November 17, 2025	45.5	45.32	45.32	46.51	45.32	8,435
November 14, 2025	46.71	47.71	47.71	48.86	46.71	9,544
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

Gujarat Raffia Industries Limited (GUJRAFFIA.NS) NSE