Gyftr Ltd(IN:GYFTR)
₹220.40+0.75 (+0.34%)
IN:GYFTR
Gyftr Ltd historical prices
₹220.40
At close:+0.75 (+0.34%)
Gyftr Ltd (GYFTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 219.50 | 222.60 | 217.65 | 220.40 | 220.40 | +0.34% | 66,731 | 1.13 |
| Nov 12, 2026 | 216.00 | 225.05 | 213.75 | 219.65 | 219.65 | +2.35% | 90,094 | 1.56 |
| Nov 11, 2026 | 218.00 | 218.00 | 212.00 | 214.60 | 214.60 | +2.34% | 26,170 | 0.45 |
| Nov 10, 2026 | 209.70 | 216.80 | 207.20 | 209.70 | 209.70 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 213.30 | 216.80 | 207.20 | 209.70 | 209.70 | -0.52% | 113,719 | 2.03 |
| Nov 06, 2026 | 208.00 | 213.35 | 201.75 | 210.80 | 210.80 | -0.21% | 89,695 | 1.63 |
| Nov 05, 2026 | 185.30 | 216.00 | 184.60 | 211.25 | 211.25 | +15.44% | 330,672 | 6.64 |
| Nov 04, 2026 | 174.00 | 184.70 | 174.00 | 183.00 | 183.00 | +5.38% | 29,851 | 0.60 |
| Nov 03, 2026 | 166.25 | 178.70 | 166.25 | 173.65 | 173.65 | +4.45% | 24,454 | 0.49 |
| Nov 02, 2026 | 158.75 | 172.30 | 158.20 | 166.25 | 166.25 | +5.89% | 12,199 | 0.24 |
| Oct 30, 2026 | 160.40 | 162.10 | 155.00 | 157.00 | 157.00 | -1.69% | 629 | 0.01 |
| Oct 29, 2026 | 160.30 | 160.70 | 158.50 | 159.70 | 159.70 | -0.65% | 2,887 | 0.06 |
| Oct 28, 2026 | 160.50 | 162.45 | 158.30 | 160.75 | 160.75 | -1.95% | 6,358 | 0.13 |
| Oct 27, 2026 | 160.00 | 164.70 | 160.00 | 163.95 | 163.95 | +1.83% | 2,240 | 0.04 |
| Oct 26, 2026 | 157.00 | 162.05 | 155.95 | 161.00 | 161.00 | +0.88% | 306,673 | 5.84 |
| Oct 23, 2026 | 160.80 | 162.00 | 152.40 | 159.60 | 159.60 | -2.59% | 28,783 | 0.55 |
| Oct 22, 2026 | 166.20 | 167.55 | 163.40 | 163.85 | 163.85 | -2.93% | 6,893 | 0.13 |
| Oct 21, 2026 | 179.95 | 179.95 | 168.05 | 168.80 | 168.80 | -3.35% | 18,952 | 0.36 |
| Oct 20, 2026 | 174.65 | 177.60 | 172.10 | 174.65 | 174.65 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 173.40 | 177.60 | 172.10 | 174.65 | 174.65 | +1.57% | 16,298 | 0.31 |
| Oct 16, 2026 | 173.80 | 175.10 | 165.80 | 171.95 | 171.95 | +3.37% | 5,122 | 0.10 |
| Oct 15, 2026 | 168.60 | 171.15 | 163.80 | 166.35 | 166.35 | -0.98% | 10,249 | 0.19 |
| Oct 14, 2026 | 169.60 | 171.00 | 168.00 | 168.00 | 168.00 | -1.47% | 302,529 | 6.32 |
| Oct 13, 2026 | 169.80 | 170.50 | 168.50 | 170.50 | 170.50 | +0.59% | 1,152 | 0.02 |
| Oct 12, 2026 | 183.00 | 183.00 | 168.35 | 169.50 | 169.50 | +1.16% | 360,873 | 8.54 |
| Oct 09, 2026 | 171.15 | 172.05 | 167.40 | 167.55 | 167.55 | -2.10% | 6,922 | 0.16 |
| Oct 08, 2026 | 172.30 | 175.00 | 167.55 | 171.15 | 171.15 | -0.64% | 31,239 | 0.75 |
| Oct 07, 2026 | 172.25 | 173.30 | 167.00 | 172.25 | 172.25 | +1.50% | 305,125 | 8.18 |
| Oct 06, 2026 | 161.10 | 174.55 | 160.00 | 169.70 | 169.70 | +7.51% | 343,210 | 10.24 |
| Oct 05, 2026 | 156.90 | 160.00 | 152.70 | 157.85 | 157.85 | +0.61% | 317,058 | 11.11 |
| Oct 02, 2026 | 156.90 | 159.45 | 156.50 | 156.90 | 156.90 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 159.45 | 159.45 | 156.50 | 156.90 | 156.90 | -1.63% | 2,987 | 0.10 |
| Sep 30, 2026 | 160.00 | 165.50 | 157.15 | 159.50 | 159.50 | +2.77% | 3,263 | 0.11 |
| Sep 29, 2026 | 160.85 | 164.50 | 155.00 | 155.20 | 155.20 | -4.58% | 9,947 | 0.33 |
| Sep 28, 2026 | 165.85 | 166.80 | 159.00 | 162.65 | 162.65 | -2.08% | 8,306 | 0.28 |
| Sep 25, 2026 | 170.55 | 170.55 | 165.00 | 166.10 | 166.10 | -2.35% | 3,630 | 0.12 |
| Sep 24, 2026 | 169.75 | 170.65 | 167.80 | 170.10 | 170.10 | +0.77% | 3,897 | 0.13 |
| Sep 23, 2026 | 169.00 | 170.05 | 166.05 | 168.80 | 168.80 | +1.05% | 338 | 0.01 |
| Sep 22, 2026 | 168.20 | 169.35 | 165.00 | 167.05 | 167.05 | -1.07% | 71,705 | 2.43 |
| Sep 21, 2026 | 170.15 | 174.70 | 168.00 | 168.85 | 168.85 | -1.52% | 5,581 | 0.19 |
| Sep 18, 2026 | 176.50 | 179.00 | 167.80 | 171.45 | 171.45 | -3.41% | 20,099 | 0.65 |
| Sep 17, 2026 | 179.20 | 181.80 | 177.50 | 177.50 | 177.50 | -0.20% | 512 | 0.02 |
| Sep 16, 2026 | 177.40 | 182.45 | 177.00 | 177.85 | 177.85 | +0.25% | 1,927 | 0.06 |
| Sep 15, 2026 | 177.30 | 178.50 | 175.60 | 177.40 | 177.40 | +1.69% | 2,165 | 0.07 |
| Sep 14, 2026 | 174.45 | 185.80 | 174.10 | 174.45 | 174.45 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 184.40 | 185.80 | 174.10 | 174.45 | 174.45 | -7.16% | 9,895 | 0.30 |
| Sep 10, 2026 | 182.90 | 187.90 | 179.55 | 187.90 | 187.90 | +3.90% | 5,668 | 0.17 |
| Sep 09, 2026 | 187.65 | 187.65 | 180.00 | 180.85 | 180.85 | -2.66% | 1,733 | 0.05 |
| Sep 08, 2026 | 189.00 | 189.00 | 185.45 | 185.80 | 185.80 | -0.56% | 5,070 | 0.15 |
| Sep 07, 2026 | 175.00 | 189.00 | 175.00 | 186.85 | 186.85 | +1.66% | 6,756 | 0.21 |
