Gufic Biosciences Limited GUFICBIO
NSE · India · Health Technology
INR 418.40-13.60 (-3.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 432.00 | -1.03% | INR 438.80 | INR 452.00 | INR 429.00 | 150.45K |
| 2026-09-29 | INR 436.50 | +3.83% | INR 421.00 | INR 445.00 | INR 416.35 | 146.63K |
| 2026-09-28 | INR 420.40 | -0.79% | INR 424.55 | INR 425.05 | INR 413.60 | 58.24K |
| 2026-09-25 | INR 423.75 | +0.41% | INR 418.95 | INR 427.00 | INR 416.35 | 31.21K |
| 2026-09-24 | INR 422.00 | -3.53% | INR 437.45 | INR 441.95 | INR 417.60 | 70.17K |
| 2026-09-23 | INR 437.45 | -1.06% | INR 443.05 | INR 446.80 | INR 431.45 | 87.87K |
| 2026-09-22 | INR 442.15 | +1.49% | INR 440.40 | INR 449.00 | INR 434.55 | 61.87K |
| 2026-09-21 | INR 435.65 | -0.08% | INR 433.30 | INR 446.70 | INR 433.30 | 56.91K |
| 2026-09-18 | INR 436.00 | +2.47% | INR 422.30 | INR 439.90 | INR 422.30 | 58.87K |
| 2026-09-17 | INR 425.50 | +1.35% | INR 419.20 | INR 428.00 | INR 415.60 | 34.90K |
| 2026-09-16 | INR 419.85 | -1.24% | INR 424.45 | INR 424.45 | INR 404.10 | 112.80K |
| 2026-09-15 | INR 425.10 | 0.00% | INR 425.00 | INR 431.90 | INR 418.00 | 60.59K |
| 2026-09-11 | INR 425.10 | +0.58% | INR 423.25 | INR 431.95 | INR 418.10 | 86.40K |
| 2026-09-10 | INR 422.65 | -1.45% | INR 429.90 | INR 432.20 | INR 419.10 | 59.28K |
| 2026-09-09 | INR 428.85 | -2.60% | INR 439.45 | INR 445.00 | INR 425.80 | 79.73K |
| 2026-09-08 | INR 440.30 | -1.72% | INR 448.00 | INR 451.00 | INR 436.80 | 66.97K |
| 2026-09-07 | INR 448.00 | +0.70% | INR 449.90 | INR 467.80 | INR 438.85 | 382.05K |
| 2026-09-04 | INR 444.90 | +1.26% | INR 440.50 | INR 447.20 | INR 437.15 | 88.01K |
| 2026-09-03 | INR 439.35 | +0.13% | INR 443.00 | INR 447.90 | INR 436.15 | 106.66K |
| 2026-09-02 | INR 438.80 | +4.22% | INR 419.75 | INR 453.95 | INR 415.50 | 693.83K |
| 2026-09-01 | INR 421.05 | +1.13% | INR 416.35 | INR 426.25 | INR 414.60 | 97.46K |
| 2026-08-31 | INR 416.35 | +2.47% | INR 401.00 | INR 424.00 | INR 395.05 | 166.58K |
| 2026-08-28 | INR 406.30 | -1.43% | INR 412.20 | INR 414.05 | INR 400.50 | 69.32K |
| 2026-08-27 | INR 412.20 | +0.92% | INR 414.00 | INR 416.00 | INR 405.00 | 39.97K |
| 2026-08-26 | INR 408.45 | -1.26% | INR 417.75 | INR 419.00 | INR 406.65 | 44.95K |
| 2026-08-25 | INR 413.65 | -1.04% | INR 414.75 | INR 418.65 | INR 410.00 | 53.73K |
| 2026-08-24 | INR 418.00 | -3.13% | INR 431.95 | INR 433.05 | INR 411.00 | 105.67K |
| 2026-08-21 | INR 431.50 | +4.30% | INR 418.35 | INR 437.70 | INR 413.20 | 211.78K |
| 2026-08-20 | INR 413.70 | -1.91% | INR 421.75 | INR 424.35 | INR 407.70 | 72.97K |
| 2026-08-19 | INR 421.75 | +0.08% | INR 424.00 | INR 426.00 | INR 416.65 | 63.87K |
| 2026-08-18 | INR 421.40 | +0.77% | INR 421.50 | INR 429.95 | INR 413.10 | 120.13K |
| 2026-08-17 | INR 418.20 | -0.95% | INR 400.20 | INR 432.35 | INR 400.20 | 297.92K |
| 2026-08-14 | INR 422.20 | -1.87% | INR 433.70 | INR 437.75 | INR 415.10 | 165.95K |
| 2026-08-13 | INR 430.25 | +1.26% | INR 424.90 | INR 432.25 | INR 415.70 | 75.42K |
| 2026-08-12 | INR 424.90 | -1.44% | INR 434.00 | INR 439.00 | INR 420.30 | 112.33K |
| 2026-08-11 | INR 431.10 | -0.44% | INR 434.50 | INR 442.00 | INR 423.55 | 121.86K |
| 2026-08-10 | INR 433.00 | +2.75% | INR 422.00 | INR 435.80 | INR 420.65 | 168.40K |
| 2026-08-07 | INR 421.40 | +4.22% | INR 404.65 | INR 423.25 | INR 404.65 | 266.33K |
| 2026-08-06 | INR 404.35 | +2.54% | INR 394.15 | INR 408.00 | INR 394.15 | 102.72K |
| 2026-08-05 | INR 394.35 | -0.68% | INR 400.00 | INR 401.00 | INR 392.00 | 36.76K |
| 2026-08-04 | INR 397.05 | +1.68% | INR 393.40 | INR 401.45 | INR 390.05 | 58.48K |
| 2026-08-03 | INR 390.50 | +0.17% | INR 390.45 | INR 397.35 | INR 386.55 | 35.37K |
| 2026-07-31 | INR 389.85 | +1.54% | INR 383.00 | INR 391.95 | INR 383.00 | 38.18K |
| 2026-07-30 | INR 383.95 | +0.42% | INR 383.00 | INR 389.00 | INR 377.70 | 32.34K |
| 2026-07-29 | INR 382.35 | -1.39% | INR 387.95 | INR 388.80 | INR 380.30 | 35.44K |
| 2026-07-28 | INR 387.75 | +1.44% | INR 380.35 | INR 394.40 | INR 373.25 | 67.79K |
| 2026-07-27 | INR 382.25 | +0.90% | INR 384.00 | INR 386.50 | INR 377.60 | 48.31K |
| 2026-07-24 | INR 378.85 | +0.45% | INR 379.25 | INR 384.00 | INR 362.50 | 47.08K |
| 2026-07-23 | INR 377.15 | -2.38% | INR 382.00 | INR 385.90 | INR 375.50 | 47.84K |
| 2026-07-22 | INR 386.35 | -2.61% | INR 399.00 | INR 399.00 | INR 382.10 | 51.54K |
| 2026-07-21 | INR 396.70 | +0.75% | INR 392.00 | INR 399.00 | INR 386.10 | 88.65K |
| 2026-07-20 | INR 393.75 | +3.10% | INR 378.50 | INR 395.00 | INR 378.45 | 80.29K |
| 2026-07-17 | INR 381.90 | -1.65% | INR 388.30 | INR 389.45 | INR 378.30 | 69.33K |
| 2026-07-16 | INR 388.30 | -2.09% | INR 396.60 | INR 407.00 | INR 387.00 | 53.74K |
| 2026-07-15 | INR 396.60 | -0.68% | INR 400.95 | INR 403.90 | INR 394.65 | 78.00K |
| 2026-07-14 | INR 399.30 | -0.24% | INR 401.50 | INR 404.90 | INR 394.30 | 106.67K |
| 2026-07-13 | INR 400.25 | +2.00% | INR 394.50 | INR 404.95 | INR 389.20 | 228.32K |
| 2026-07-10 | INR 392.40 | +1.41% | INR 389.00 | INR 398.25 | INR 382.00 | 132.58K |
| 2026-07-09 | INR 386.95 | +1.82% | INR 377.20 | INR 391.35 | INR 377.20 | 132.01K |
| 2026-07-08 | INR 380.05 | -0.09% | INR 382.00 | INR 396.90 | INR 375.00 | 266.48K |
| 2026-07-07 | INR 380.40 | +1.40% | INR 373.00 | INR 384.45 | INR 371.75 | 133.61K |
| 2026-07-06 | INR 375.15 | -3.80% | INR 389.90 | INR 389.90 | INR 373.00 | 175.84K |
| 2026-07-03 | INR 389.95 | +1.12% | INR 388.00 | INR 404.90 | INR 386.15 | 282.86K |
| 2026-07-02 | INR 385.65 | -2.21% | INR 395.55 | INR 400.45 | INR 382.40 | 242.06K |
| 2026-07-01 | INR 394.35 | -3.12% | INR 407.50 | INR 409.90 | INR 390.05 | 479.91K |
| 2026-06-30 | INR 407.05 | +5.37% | INR 394.00 | INR 448.00 | INR 387.50 | 8.35M |
| 2026-06-29 | INR 386.30 | +6.82% | INR 361.65 | INR 388.40 | INR 359.15 | 230.94K |
| 2026-06-26 | INR 361.65 | 0.00% | INR 361.65 | INR 361.65 | INR 361.65 | 0 |
| 2026-06-25 | INR 361.65 | -1.82% | INR 372.00 | INR 376.85 | INR 358.10 | 89.75K |
| 2026-06-24 | INR 368.35 | -0.51% | INR 370.85 | INR 377.45 | INR 363.90 | 52.50K |
| 2026-06-23 | INR 370.25 | +2.73% | INR 360.00 | INR 375.00 | INR 359.65 | 114.99K |
| 2026-06-22 | INR 360.40 | +1.45% | INR 356.00 | INR 367.40 | INR 355.10 | 59.77K |
| 2026-06-19 | INR 355.25 | -0.67% | INR 357.65 | INR 361.35 | INR 352.70 | 70.55K |
| 2026-06-18 | INR 357.65 | -2.40% | INR 369.90 | INR 370.45 | INR 355.30 | 49.46K |
| 2026-06-17 | INR 366.45 | -0.96% | INR 373.70 | INR 373.85 | INR 363.30 | 38.41K |
| 2026-06-16 | INR 370.00 | +2.66% | INR 360.50 | INR 374.00 | INR 356.05 | 118.08K |
| 2026-06-15 | INR 360.40 | -2.92% | INR 373.00 | INR 377.25 | INR 358.50 | 81.36K |
| 2026-06-12 | INR 371.25 | +5.11% | INR 355.20 | INR 374.90 | INR 352.60 | 161.32K |
| 2026-06-11 | INR 353.20 | -2.98% | INR 364.10 | INR 372.00 | INR 348.60 | 121.56K |
| 2026-06-10 | INR 364.05 | -5.88% | INR 385.00 | INR 388.15 | INR 358.50 | 135.10K |
| 2026-06-09 | INR 386.80 | +2.68% | INR 379.00 | INR 392.95 | INR 377.80 | 123.21K |
| 2026-06-08 | INR 376.70 | +1.82% | INR 372.30 | INR 398.80 | INR 367.80 | 655.41K |
| 2026-06-05 | INR 369.95 | +4.40% | INR 359.00 | INR 378.00 | INR 358.00 | 243.83K |
| 2026-06-04 | INR 354.35 | -2.10% | INR 361.00 | INR 363.10 | INR 350.50 | 68.59K |
| 2026-06-03 | INR 361.95 | +3.67% | INR 350.20 | INR 373.90 | INR 343.00 | 260.03K |
| 2026-06-02 | INR 349.15 | +0.71% | INR 346.70 | INR 355.00 | INR 336.55 | 172.29K |
| 2026-06-01 | INR 346.70 | +3.85% | INR 342.00 | INR 358.00 | INR 336.00 | 497.89K |
| 2026-05-29 | INR 333.85 | +2.44% | INR 328.90 | INR 341.95 | INR 319.65 | 267.77K |
| 2026-05-28 | INR 325.90 | 0.00% | INR 325.90 | INR 325.90 | INR 325.90 | 0 |
| 2026-05-27 | INR 325.90 | +2.21% | INR 319.60 | INR 328.95 | INR 317.45 | 110.85K |