tiprankstipranks
Trending News
More News >
Gujarat Raffia Industries Limited (IN:GUJRAFFIA)
:GUJRAFFIA
India Market
Advertisement

Gujarat Raffia Industries Limited (GUJRAFFIA) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
60.85
64.39
60.85
64.39
64.39
+20.00%
70,478
15.08
Oct 16, 2025
53.38
53.66
48.00
53.66
53.66
+19.99%
29,671
7.03
Oct 15, 2025
39.10
44.72
38.72
44.72
44.72
+19.99%
14,024
3.51
Oct 14, 2025
39.10
39.10
37.27
37.27
37.27
-4.68%
304
0.08
Oct 13, 2025
39.10
39.10
38.88
39.10
39.10
-1.41%
251
0.06
Oct 10, 2025
40.00
40.00
38.15
39.66
39.66
+0.94%
682
0.17
Oct 09, 2025
39.33
39.33
38.00
39.29
39.29
-0.10%
77
0.02
Oct 08, 2025
38.50
39.33
38.10
39.33
39.33
+1.50%
18
<0.01
Oct 07, 2025
38.75
38.75
38.75
38.75
38.75
-0.33%
2
<0.01
Oct 06, 2025
36.07
40.45
36.07
38.88
38.88
-1.82%
298
0.07
Oct 03, 2025
39.60
40.45
36.27
39.60
39.60
0.00%
0
0.00
Oct 01, 2025
39.60
39.60
39.60
39.60
39.60
0.00%
1
<0.01
Sep 30, 2025
37.85
39.60
37.85
39.60
39.60
+3.64%
115
0.03
Sep 29, 2025
38.40
38.40
38.21
38.21
38.21
-2.48%
20
<0.01
Sep 26, 2025
39.00
39.29
36.99
39.18
39.18
-0.28%
17,364
4.55
Sep 25, 2025
39.60
40.00
38.00
39.29
39.29
+2.10%
21,516
6.17
Sep 24, 2025
38.40
39.29
38.40
38.48
38.48
+0.47%
993
0.29
Sep 23, 2025
38.51
40.35
37.40
38.30
38.30
-5.32%
31,920
10.76
Sep 22, 2025
39.20
40.45
38.30
40.45
40.45
+5.72%
106
0.04
Sep 19, 2025
39.60
39.60
38.20
38.26
38.26
-3.38%
508
0.17
Sep 18, 2025
39.60
39.60
39.60
39.60
39.60
0.00%
10
<0.01
Sep 17, 2025
39.60
39.60
39.60
39.60
39.60
-0.13%
74
0.02
Sep 16, 2025
39.70
39.70
38.01
39.65
39.65
-0.13%
1,068
0.36
Sep 15, 2025
39.40
40.60
38.32
39.70
39.70
+2.06%
3,373
1.15
Sep 12, 2025
38.80
38.98
38.09
38.90
38.90
-0.21%
218
0.07
Sep 11, 2025
39.30
39.30
38.32
38.98
38.98
-0.81%
1,304
0.44
Sep 10, 2025
40.00
40.00
38.51
39.30
39.30
0.00%
3,074
1.07
Sep 09, 2025
39.90
39.90
39.30
39.30
39.30
+3.15%
130
0.04
Sep 08, 2025
39.50
40.20
38.10
38.10
38.10
+0.58%
83
0.03
Sep 05, 2025
40.45
40.45
37.88
37.88
37.88
-1.87%
173
0.06
Sep 04, 2025
39.81
39.81
38.60
38.60
38.60
+0.34%
656
0.22
Sep 03, 2025
38.00
39.10
36.89
38.47
38.47
-0.08%
1,096
0.38
Sep 02, 2025
38.08
38.50
36.75
38.50
38.50
+1.16%
451
0.16
Sep 01, 2025
38.01
39.07
38.01
38.06
38.06
-0.57%
1,308
0.45
Aug 29, 2025
38.99
39.32
38.22
38.28
38.28
-4.30%
213
0.07
Aug 28, 2025
40.27
40.27
38.76
40.00
40.00
-0.70%
2,325
0.81
Aug 26, 2025
39.12
41.40
38.47
40.28
40.28
+0.22%
28,967
12.06
Aug 25, 2025
37.10
42.52
37.10
40.19
40.19
+0.37%
45,327
26.93
Aug 22, 2025
39.52
40.36
39.01
40.04
40.04
+0.38%
1,540
0.93
Aug 21, 2025
39.01
41.50
38.98
39.89
39.89
+1.01%
36,127
32.80
Aug 20, 2025
41.70
41.70
38.00
39.49
39.49
+3.05%
29,618
45.19
Aug 19, 2025
38.15
38.61
37.27
38.32
38.32
+2.73%
950
1.48
Aug 18, 2025
39.00
39.00
36.62
37.30
37.30
+2.22%
500
0.79
Aug 14, 2025
40.95
40.95
36.45
36.49
36.49
-6.53%
1,153
1.73
Aug 13, 2025
38.98
39.04
37.26
39.04
39.04
0.00%
1,024
1.55
Aug 12, 2025
38.47
39.80
37.51
39.04
39.04
+1.51%
200
0.30
Aug 11, 2025
41.00
41.00
37.71
38.46
38.46
-1.86%
1,331
2.02
Aug 08, 2025
38.90
39.25
37.94
39.19
39.19
+3.29%
301
0.46
Aug 07, 2025
38.90
39.39
37.72
37.94
37.94
+0.90%
736
1.09
Aug 06, 2025
37.81
39.70
37.27
37.60
37.60
-0.56%
1,980
2.97
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis