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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	36.32	36.66	36.66	39.55	36	8,246
August 13, 2025	38.18	38.77	38.77	38.9	36	1,569
August 12, 2025	38.01	37.99	37.99	39.38	37.4	1,181
August 11, 2025	42.75	38	38	42.75	37.21	1,913
August 08, 2025	39.39	38.9	38.9	39.39	37.11	4,494
August 07, 2025	38.12	37.87	37.87	39.99	37.2	3,940
August 06, 2025	36.93	37.37	37.37	38.89	36.93	2,522
August 05, 2025	38.7	37.68	37.68	38.7	37.67	732
August 04, 2025	38.9	38.5	38.5	39	37.64	1,891
August 01, 2025	39.2	38.71	38.71	39.6	38.02	1,897
July 31, 2025	38.21	39.2	39.2	39.69	38.2	79
July 30, 2025	36.6	38.71	38.71	40.17	36.6	4,342
July 29, 2025	39	38.31	38.31	39.36	36.77	911
July 28, 2025	37.55	38.68	38.68	40.89	37.55	5,935
July 25, 2025	37.76	39.33	39.33	39.65	37.32	11,776
July 24, 2025	39.45	37.77	37.77	39.98	37.29	22,096
July 23, 2025	39.86	39.26	39.26	40.8	38.63	2,821
July 22, 2025	39.9	39.56	39.56	40.95	38.6	1,393
July 21, 2025	41.62	40.48	40.48	41.62	40.01	598
July 18, 2025	40.88	40.32	40.32	40.89	40.1	526
July 17, 2025	41.03	40.5	40.5	41.47	40.08	2,639
July 16, 2025	40.01	41.03	41.03	41.98	40	2,224
July 15, 2025	42.1	40.56	40.56	42.1	39.51	3,670
July 14, 2025	42.25	41.11	41.11	42.25	40.21	5,066
July 11, 2025	39.47	41.43	41.43	41.43	39.46	6,678
July 10, 2025	40.51	39.46	39.46	40.99	38.45	5,700
July 09, 2025	41.21	40.43	40.43	41.99	40.03	1,602
July 08, 2025	40.32	41.21	41.21	41.94	40.32	2,248
July 07, 2025	43.25	42.35	42.35	43.26	41	14,147
July 04, 2025	39.51	41.2	41.2	41.24	39.51	967
July 03, 2025	38.15	39.51	39.51	39.51	38.15	708
July 02, 2025	39.6	40.16	40.16	42.15	39.6	830
July 01, 2025	40.51	41.66	41.66	42.45	39.7	2,032
June 30, 2025	40.51	40.51	40.51	40.71	40.5	563
June 27, 2025	41.87	40.51	40.51	41.87	40.1	1,304
June 26, 2025	41.87	41.87	41.87	43.59	41.85	8,214
June 25, 2025	42	41.87	41.87	43.74	40.96	1,663
June 24, 2025	43	41.8	41.8	44.46	41.46	2,258
June 23, 2025	44.67	43.65	43.65	44.67	42.31	1,368
June 20, 2025	44.1	44.45	44.45	45.2	42.5	1,302
June 19, 2025	43.89	43.89	43.89	45.1	43.89	4,887
June 18, 2025	43.87	43.89	43.89	45.25	43.11	5,075
June 17, 2025	42.84	45	45	45.2	42.84	10,976
June 16, 2025	42.54	43.05	43.05	44.2	42.31	3,480
June 13, 2025	42	42.1	42.1	44.15	40.55	7,992
June 12, 2025	41.99	42.06	42.06	42.14	40.8	13,971
June 11, 2025	40.45	40.14	40.14	41	38.6	2,628
June 10, 2025	39.57	39.77	39.77	39.98	38.16	605
June 09, 2025	39.75	39.47	39.47	39.75	38.13	666
June 06, 2025	39.4	39.77	39.77	40.3	38.16	1,719
June 05, 2025	39.41	39.4	39.4	40.14	38.5	1,543
June 04, 2025	39	39.41	39.41	39.49	38.05	2,746
June 03, 2025	38.78	39.06	39.06	39.16	38.78	670
June 02, 2025	38.6	38.77	38.77	40.39	38.6	4,090
May 30, 2025	39	38.55	38.55	39.78	38.06	3,149

Gujarat Raffia Industries Limited (GUJRAFFIA.NS) NSE