Giriraj Civil Developers Ltd. GIRIRAJ
NSE · India · Industrial Services
INR 360.200.00 (0.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 62.80 | +4.93% | INR 62.80 | INR 62.80 | INR 57.00 | 5.75K |
| 2026-09-30 | INR 59.85 | -5.00% | INR 61.55 | INR 61.55 | INR 59.85 | 5.50K |
| 2026-09-29 | INR 63.00 | -3.30% | INR 67.45 | INR 68.40 | INR 61.90 | 10.25K |
| 2026-09-28 | INR 65.15 | -3.12% | INR 63.90 | INR 70.60 | INR 63.90 |
| 5.00K |
| 2026-09-25 | INR 67.25 | -4.95% | INR 73.80 | INR 73.80 | INR 67.25 | 1.75K |
| 2026-09-24 | INR 70.75 | -4.97% | INR 78.00 | INR 78.10 | INR 70.75 | 5.00K |
| 2026-09-23 | INR 74.45 | -2.62% | INR 73.45 | INR 80.25 | INR 72.65 | 12.50K |
| 2026-09-22 | INR 76.45 | -3.78% | INR 82.85 | INR 83.00 | INR 75.50 | 7.00K |
| 2026-09-21 | INR 79.45 | +2.78% | INR 81.15 | INR 81.15 | INR 77.30 | 4.75K |
| 2026-09-18 | INR 77.30 | -4.57% | INR 85.00 | INR 85.05 | INR 77.30 | 2.25K |
| 2026-09-17 | INR 81.00 | -3.91% | INR 80.10 | INR 81.00 | INR 80.10 | 4.25K |
| 2026-09-16 | INR 84.30 | -4.96% | INR 93.10 | INR 93.10 | INR 84.30 | 13.00K |
| 2026-09-15 | INR 88.70 | +4.97% | INR 88.70 | INR 88.70 | INR 87.00 | 16.25K |
| 2026-09-11 | INR 84.50 | +4.97% | INR 82.95 | INR 84.50 | INR 82.00 | 6.25K |
| 2026-09-10 | INR 80.50 | -1.29% | INR 80.95 | INR 85.60 | INR 77.50 | 21.00K |
| 2026-09-09 | INR 81.55 | +4.08% | INR 86.35 | INR 86.35 | INR 78.15 | 6.25K |
| 2026-09-08 | INR 78.35 | 0.00% | INR 78.35 | INR 78.35 | INR 78.35 | 0 |
| 2026-09-07 | INR 78.35 | +4.96% | INR 74.65 | INR 78.35 | INR 74.65 | 3.50K |
| 2026-09-04 | INR 74.65 | -4.96% | INR 78.00 | INR 78.55 | INR 74.65 | 879.50K |
| 2026-09-03 | INR 78.55 | +4.87% | INR 78.60 | INR 78.60 | INR 78.50 | 3.50K |
| 2026-09-02 | INR 74.90 | -4.95% | INR 75.10 | INR 75.10 | INR 74.90 | 12.75K |
| 2026-09-01 | INR 78.80 | -4.95% | INR 82.50 | INR 82.50 | INR 78.80 | 2.00K |
| 2026-08-31 | INR 82.90 | -4.99% | INR 83.10 | INR 86.95 | INR 82.90 | 3.50K |
| 2026-08-28 | INR 87.25 | -4.96% | INR 88.00 | INR 89.00 | INR 87.25 | 31.25K |
| 2026-08-27 | INR 91.80 | -4.97% | INR 101.40 | INR 101.40 | INR 91.80 | 20.00K |
| 2026-08-26 | INR 96.60 | +5.00% | INR 96.60 | INR 96.60 | INR 96.60 | 2.00K |
| 2026-08-25 | INR 92.00 | +4.96% | INR 92.00 | INR 92.00 | INR 92.00 | 4.25K |
| 2026-08-24 | INR 87.65 | +4.97% | INR 87.65 | INR 87.65 | INR 83.50 | 22.50K |
| 2026-08-21 | INR 83.50 | +4.97% | INR 83.50 | INR 83.50 | INR 83.50 | 2.25K |
| 2026-08-20 | INR 79.55 | +4.95% | INR 79.55 | INR 79.55 | INR 79.55 | 1.00K |
| 2026-08-19 | INR 75.80 | +4.99% | INR 75.80 | INR 75.80 | INR 75.80 | 750 |
| 2026-08-18 | INR 72.20 | +4.94% | INR 72.20 | INR 72.20 | INR 72.20 | 10.50K |
| 2026-08-17 | INR 68.80 | +4.96% | INR 68.80 | INR 68.80 | INR 68.80 | 7.00K |
| 2026-08-14 | INR 65.55 | +4.96% | INR 65.55 | INR 65.55 | INR 65.55 | 1.50K |
| 2026-08-13 | INR 62.45 | +4.96% | INR 62.45 | INR 62.45 | INR 62.45 | 2.00K |
| 2026-08-12 | INR 59.50 | +4.94% | INR 59.50 | INR 59.50 | INR 59.50 | 500 |
| 2026-08-11 | INR 56.70 | +5.00% | INR 54.00 | INR 56.70 | INR 54.00 | 5.50K |
| 2026-08-10 | INR 54.00 | +0.93% | INR 53.95 | INR 54.00 | INR 52.30 | 22.75K |
| 2026-08-07 | INR 53.50 | -3.17% | INR 56.75 | INR 58.00 | INR 52.50 | 31.50K |
| 2026-08-06 | INR 55.25 | -4.33% | INR 57.95 | INR 58.50 | INR 54.90 | 13.75K |
| 2026-08-05 | INR 57.75 | -4.47% | INR 60.00 | INR 61.00 | INR 57.45 | 15.25K |
| 2026-08-04 | INR 60.45 | -4.95% | INR 63.60 | INR 66.70 | INR 60.45 | 19.00K |
| 2026-08-03 | INR 63.60 | -4.93% | INR 66.85 | INR 70.20 | INR 63.60 | 25.00K |
| 2026-07-31 | INR 66.90 | -4.97% | INR 70.45 | INR 73.40 | INR 66.90 | 16.50K |
| 2026-07-30 | INR 70.40 | -4.99% | INR 74.90 | INR 75.95 | INR 70.40 | 14.25K |
| 2026-07-29 | INR 74.10 | -4.33% | INR 75.05 | INR 81.30 | INR 73.60 | 16.00K |
| 2026-07-28 | INR 77.45 | -4.97% | INR 81.50 | INR 81.50 | INR 77.45 | 5.75K |
| 2026-07-27 | INR 81.50 | -4.96% | INR 89.95 | INR 89.95 | INR 81.50 | 7.00K |
| 2026-07-24 | INR 85.75 | -4.99% | INR 88.25 | INR 88.25 | INR 85.75 | 15.75K |
| 2026-07-23 | INR 90.25 | -4.95% | INR 92.00 | INR 92.00 | INR 90.25 | 7.25K |
| 2026-07-22 | INR 94.95 | -4.91% | INR 96.00 | INR 100.35 | INR 94.90 | 15.50K |
| 2026-07-21 | INR 99.85 | -9.96% | INR 112.45 | INR 115.00 | INR 99.85 | 31.75K |
| 2026-07-20 | INR 110.90 | -8.99% | INR 119.45 | INR 119.45 | INR 109.70 | 20.25K |
| 2026-07-17 | INR 121.85 | -6.16% | INR 135.00 | INR 135.00 | INR 116.90 | 14.75K |
| 2026-07-16 | INR 129.85 | +0.39% | INR 131.00 | INR 138.00 | INR 128.00 | 11.25K |
| 2026-07-15 | INR 129.35 | -1.26% | INR 131.00 | INR 131.00 | INR 128.00 | 4.00K |
| 2026-07-14 | INR 131.00 | -0.23% | INR 128.00 | INR 131.00 | INR 128.00 | 4.25K |
| 2026-07-13 | INR 131.30 | +1.00% | INR 130.00 | INR 131.50 | INR 128.00 | 7.00K |
| 2026-07-10 | INR 130.00 | +0.89% | INR 130.00 | INR 130.00 | INR 128.00 | 1.75K |
| 2026-07-09 | INR 128.85 | +5.10% | INR 131.00 | INR 131.00 | INR 128.00 | 3.50K |
| 2026-07-08 | INR 122.60 | -2.85% | INR 127.00 | INR 127.10 | INR 122.00 | 3.50K |
| 2026-07-07 | INR 126.20 | +4.56% | INR 126.00 | INR 127.00 | INR 126.00 | 2.00K |
| 2026-07-06 | INR 120.70 | -6.36% | INR 127.05 | INR 127.05 | INR 118.00 | 6.75K |
| 2026-07-03 | INR 128.90 | -1.79% | INR 127.00 | INR 130.50 | INR 127.00 | 3.50K |
| 2026-07-02 | INR 131.25 | -1.13% | INR 125.10 | INR 131.55 | INR 125.10 | 4.50K |
| 2026-07-01 | INR 132.75 | +3.15% | INR 132.00 | INR 132.75 | INR 132.00 | 3.50K |
| 2026-06-30 | INR 128.70 | -0.19% | INR 130.00 | INR 130.00 | INR 128.00 | 8.25K |
| 2026-06-29 | INR 128.95 | -0.81% | INR 128.00 | INR 129.00 | INR 127.85 | 3.75K |
| 2026-06-26 | INR 130.00 | 0.00% | INR 130.00 | INR 130.00 | INR 130.00 | 0 |
| 2026-06-25 | INR 130.00 | -4.41% | INR 133.00 | INR 133.00 | INR 130.00 | 4.75K |
| 2026-06-24 | INR 136.00 | 0.00% | INR 145.60 | INR 145.60 | INR 135.00 | 4.75K |
| 2026-06-23 | INR 136.00 | -2.33% | INR 150.00 | INR 150.00 | INR 133.80 | 7.00K |
| 2026-06-22 | INR 139.25 | +2.31% | INR 140.00 | INR 141.10 | INR 136.20 | 6.25K |
| 2026-06-19 | INR 136.10 | +8.79% | INR 130.00 | INR 137.60 | INR 130.00 | 10.00K |
| 2026-06-18 | INR 125.10 | -7.33% | INR 124.50 | INR 125.10 | INR 124.05 | 1.75K |
| 2026-06-17 | INR 135.00 | 0.00% | INR 127.00 | INR 135.00 | INR 127.00 | 500 |
| 2026-06-16 | INR 135.00 | -3.23% | INR 130.00 | INR 135.00 | INR 130.00 | 500 |
| 2026-06-15 | INR 139.50 | 0.00% | INR 139.50 | INR 139.50 | INR 139.50 | 250 |
| 2026-06-12 | INR 139.50 | +4.89% | INR 139.50 | INR 139.50 | INR 139.50 | 750 |
| 2026-06-11 | INR 133.00 | -5.00% | INR 138.55 | INR 138.55 | INR 133.00 | 750 |
| 2026-06-10 | INR 140.00 | -3.45% | INR 140.00 | INR 140.00 | INR 140.00 | 250 |
| 2026-06-09 | INR 145.00 | -3.33% | INR 145.00 | INR 145.00 | INR 145.00 | 500 |
| 2026-06-08 | INR 150.00 | 0.00% | INR 150.00 | INR 150.00 | INR 150.00 | 0 |
| 2026-06-05 | INR 150.00 | -2.91% | INR 149.80 | INR 150.00 | INR 149.80 | 500 |
| 2026-06-04 | INR 154.50 | -0.26% | INR 154.50 | INR 154.50 | INR 154.50 | 250 |
| 2026-06-03 | INR 154.90 | 0.00% | INR 154.90 | INR 154.90 | INR 154.90 | 250 |
| 2026-06-02 | INR 154.90 | +4.66% | INR 140.70 | INR 154.90 | INR 140.70 | 500 |
| 2026-06-01 | INR 148.00 | +1.51% | INR 138.55 | INR 148.00 | INR 138.55 | 500 |
| 2026-05-29 | INR 145.80 | -3.44% | INR 146.50 | INR 146.50 | INR 145.80 | 500 |
| 2026-05-28 | INR 151.00 | 0.00% | INR 151.00 | INR 151.00 | INR 151.00 | 0 |