Gujarat Raffia Industries Limited GUJRAFFIA
NSE · India · Producer Manufacturing
INR 40.00-0.69 (-1.70%)
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 40.27 | -1.03% | INR 41.44 | INR 41.44 | INR 39.01 | 1.35K |
| 2026-09-30 | INR 40.69 | +1.19% | INR 40.21 | INR 40.70 | INR 39.75 | 2.50K |
| 2026-09-29 | INR 40.21 | -0.57% | INR 39.00 | INR 40.40 | INR 39.00 | 565 |
| 2026-09-28 | INR 40.44 | -0.61% | INR 40.69 | INR 40.69 | INR 39.65 | 1.48K |
| 2026-09-25 | INR 40.69 | +2.36% | INR 40.80 | INR 40.80 | INR 39.90 | 777 |
| 2026-09-24 | INR 39.75 | -0.63% | INR 39.60 | INR 40.99 | INR 39.00 | 5.69K |
| 2026-09-23 | INR 40.00 | +2.01% | INR 39.21 | INR 41.38 | INR 39.20 | 5.16K |
| 2026-09-22 | INR 39.21 | -2.78% | INR 40.01 | INR 40.98 | INR 39.05 | 1.64K |
| 2026-09-21 | INR 40.33 | +0.20% | INR 40.30 | INR 41.40 | INR 39.14 | 4.04K |
| 2026-09-18 | INR 40.25 | -1.61% | INR 40.91 | INR 41.80 | INR 40.05 | 3.55K |
| 2026-09-17 | INR 40.91 | +1.69% | INR 40.23 | INR 43.40 | INR 39.99 | 11.38K |
| 2026-09-16 | INR 40.23 | -0.07% | INR 42.35 | INR 42.35 | INR 40.05 | 2.35K |
| 2026-09-15 | INR 40.26 | -3.50% | INR 41.72 | INR 41.90 | INR 40.10 | 607 |
| 2026-09-11 | INR 41.72 | +1.34% | INR 40.51 | INR 41.90 | INR 40.50 | 5.86K |
| 2026-09-10 | INR 41.17 | +0.66% | INR 42.45 | INR 42.45 | INR 40.63 | 3.93K |
| 2026-09-09 | INR 40.90 | -2.50% | INR 41.95 | INR 41.95 | INR 40.13 | 1.28K |
| 2026-09-08 | INR 41.95 | +2.57% | INR 40.00 | INR 42.00 | INR 40.00 | 2.70K |
| 2026-09-07 | INR 40.90 | -0.24% | INR 41.45 | INR 41.45 | INR 40.01 | 1.62K |
| 2026-09-04 | INR 41.00 | -0.73% | INR 41.20 | INR 41.20 | INR 41.00 | 106 |
| 2026-09-03 | INR 41.30 | +3.25% | INR 40.01 | INR 41.50 | INR 39.95 | 1.21K |
| 2026-09-02 | INR 40.00 | +0.10% | INR 40.02 | INR 41.45 | INR 39.46 | 1.26K |
| 2026-09-01 | INR 39.96 | -0.20% | INR 40.04 | INR 41.99 | INR 39.45 | 1.25K |
| 2026-08-31 | INR 40.04 | -3.29% | INR 40.57 | INR 41.79 | INR 39.50 | 3.36K |
| 2026-08-28 | INR 41.40 | +0.98% | INR 41.50 | INR 41.50 | INR 39.40 | 627 |
| 2026-08-27 | INR 41.00 | +0.27% | INR 40.00 | INR 41.20 | INR 39.55 | 291 |
| 2026-08-26 | INR 40.89 | +0.66% | INR 40.21 | INR 40.99 | INR 40.20 | 697 |
| 2026-08-25 | INR 40.62 | +0.32% | INR 40.49 | INR 41.49 | INR 40.00 | 1.20K |
| 2026-08-24 | INR 40.49 | -1.77% | INR 40.60 | INR 41.38 | INR 39.10 | 1.49K |
| 2026-08-21 | INR 41.22 | +0.51% | INR 41.01 | INR 43.45 | INR 40.59 | 5.37K |
| 2026-08-20 | INR 41.01 | +0.86% | INR 40.66 | INR 41.50 | INR 39.70 | 2.25K |
| 2026-08-19 | INR 40.66 | -4.13% | INR 42.45 | INR 42.45 | INR 40.26 | 2.02K |
| 2026-08-18 | INR 42.41 | +2.64% | INR 41.32 | INR 42.45 | INR 41.19 | 1.78K |
| 2026-08-17 | INR 41.32 | -4.40% | INR 43.62 | INR 43.62 | INR 41.14 | 5.19K |
| 2026-08-14 | INR 43.22 | -1.21% | INR 44.40 | INR 45.94 | INR 42.63 | 8.11K |
| 2026-08-13 | INR 43.75 | +4.22% | INR 42.60 | INR 44.95 | INR 41.00 | 20.74K |
| 2026-08-12 | INR 41.98 | +7.59% | INR 41.40 | INR 42.92 | INR 40.30 | 24.99K |
| 2026-08-11 | INR 39.02 | -1.74% | INR 36.02 | INR 40.43 | INR 36.02 | 1.12K |
| 2026-08-10 | INR 39.71 | -1.42% | INR 39.40 | INR 40.90 | INR 39.02 | 562 |
| 2026-08-07 | INR 40.28 | +0.88% | INR 40.10 | INR 41.00 | INR 40.10 | 3.58K |
| 2026-08-06 | INR 39.93 | -0.03% | INR 39.95 | INR 40.50 | INR 39.10 | 4.12K |
| 2026-08-05 | INR 39.94 | +2.44% | INR 40.80 | INR 40.80 | INR 39.00 | 1.03K |
| 2026-08-04 | INR 38.99 | -1.52% | INR 39.02 | INR 39.99 | INR 38.01 | 3.41K |
| 2026-08-03 | INR 39.59 | -0.15% | INR 39.15 | INR 41.38 | INR 39.01 | 1.61K |
| 2026-07-31 | INR 39.65 | -1.95% | INR 40.44 | INR 40.44 | INR 39.40 | 534 |
| 2026-07-30 | INR 40.44 | +3.48% | INR 39.05 | INR 40.70 | INR 39.05 | 460 |
| 2026-07-29 | INR 39.08 | -1.06% | INR 39.51 | INR 40.99 | INR 39.05 | 897 |
| 2026-07-28 | INR 39.50 | +1.26% | INR 40.90 | INR 40.90 | INR 39.50 | 796 |
| 2026-07-27 | INR 39.01 | -3.82% | INR 40.50 | INR 40.50 | INR 39.01 | 229 |
| 2026-07-24 | INR 40.56 | +1.60% | INR 38.20 | INR 40.78 | INR 38.20 | 1.67K |
| 2026-07-23 | INR 39.92 | +1.68% | INR 40.00 | INR 40.11 | INR 38.53 | 1.31K |
| 2026-07-22 | INR 39.26 | -0.08% | INR 37.90 | INR 39.86 | INR 37.90 | 2.67K |
| 2026-07-21 | INR 39.29 | -1.01% | INR 39.96 | INR 41.40 | INR 39.00 | 6.03K |
| 2026-07-20 | INR 39.69 | +3.31% | INR 38.42 | INR 39.89 | INR 38.00 | 2.48K |
| 2026-07-17 | INR 38.42 | -3.52% | INR 40.50 | INR 40.50 | INR 38.17 | 1.27K |
| 2026-07-16 | INR 39.82 | +0.18% | INR 39.75 | INR 40.10 | INR 39.00 | 1.17K |
| 2026-07-15 | INR 39.75 | +0.30% | INR 40.48 | INR 40.48 | INR 39.31 | 2.21K |
| 2026-07-14 | INR 39.63 | +4.29% | INR 38.11 | INR 39.68 | INR 38.00 | 1.73K |
| 2026-07-13 | INR 38.00 | -2.49% | INR 40.80 | INR 40.80 | INR 37.32 | 6.56K |
| 2026-07-10 | INR 38.97 | -4.18% | INR 40.50 | INR 40.66 | INR 38.67 | 5.96K |
| 2026-07-09 | INR 40.67 | +2.08% | INR 41.46 | INR 41.46 | INR 39.84 | 7.74K |
| 2026-07-08 | INR 39.84 | +0.40% | INR 40.79 | INR 40.79 | INR 38.27 | 13.98K |
| 2026-07-07 | INR 39.68 | -1.56% | INR 40.31 | INR 41.71 | INR 39.60 | 2.83K |
| 2026-07-06 | INR 40.31 | -1.61% | INR 40.90 | INR 40.99 | INR 39.23 | 2.02K |
| 2026-07-03 | INR 40.97 | +0.27% | INR 40.50 | INR 41.02 | INR 40.50 | 2.48K |
| 2026-07-02 | INR 40.86 | +0.91% | INR 40.49 | INR 41.79 | INR 40.04 | 8.06K |
| 2026-07-01 | INR 40.49 | -0.76% | INR 41.97 | INR 41.97 | INR 39.52 | 3.11K |
| 2026-06-30 | INR 40.80 | +1.80% | INR 41.75 | INR 41.75 | INR 40.03 | 11.99K |
| 2026-06-29 | INR 40.08 | -1.57% | INR 40.72 | INR 40.72 | INR 39.44 | 640 |
| 2026-06-25 | INR 40.72 | -1.71% | INR 41.00 | INR 43.00 | INR 39.57 | 4.74K |
| 2026-06-24 | INR 41.43 | -0.74% | INR 40.32 | INR 42.29 | INR 40.32 | 2.01K |
| 2026-06-23 | INR 41.74 | -3.94% | INR 43.26 | INR 43.26 | INR 41.55 | 8.87K |
| 2026-06-22 | INR 43.45 | +2.00% | INR 42.45 | INR 44.00 | INR 41.05 | 6.63K |
| 2026-06-19 | INR 42.60 | +4.62% | INR 42.70 | INR 42.75 | INR 40.30 | 10.22K |
| 2026-06-18 | INR 40.72 | -0.37% | INR 41.10 | INR 42.27 | INR 40.70 | 2.89K |
| 2026-06-17 | INR 40.87 | +0.69% | INR 40.51 | INR 41.99 | INR 40.50 | 3.01K |
| 2026-06-16 | INR 40.59 | -1.34% | INR 41.25 | INR 42.38 | INR 40.01 | 2.56K |
| 2026-06-15 | INR 41.14 | +0.56% | INR 41.10 | INR 42.87 | INR 39.16 | 4.29K |
| 2026-06-12 | INR 40.91 | +0.71% | INR 40.62 | INR 41.98 | INR 40.62 | 2.00K |
| 2026-06-11 | INR 40.62 | -2.73% | INR 41.76 | INR 42.48 | INR 39.68 | 4.39K |
| 2026-06-10 | INR 41.76 | +1.36% | INR 41.00 | INR 42.00 | INR 40.01 | 439 |
| 2026-06-09 | INR 41.20 | -0.79% | INR 41.00 | INR 42.89 | INR 41.00 | 3.29K |
| 2026-06-08 | INR 41.53 | -2.28% | INR 43.30 | INR 43.30 | INR 41.10 | 1.58K |
| 2026-06-05 | INR 42.50 | +1.82% | INR 41.74 | INR 43.20 | INR 40.30 | 3.12K |
| 2026-06-04 | INR 41.74 | -0.76% | INR 42.00 | INR 42.69 | INR 41.10 | 2.08K |
| 2026-06-03 | INR 42.06 | -1.48% | INR 42.70 | INR 42.70 | INR 41.80 | 633 |
| 2026-06-02 | INR 42.69 | +0.76% | INR 44.36 | INR 44.37 | INR 41.66 | 6.89K |
| 2026-06-01 | INR 42.37 | -3.49% | INR 45.90 | INR 45.90 | INR 41.87 | 13.16K |
| 2026-05-29 | INR 43.90 | -3.79% | INR 47.70 | INR 47.70 | INR 43.70 | 20.06K |
| 2026-05-27 | INR 45.63 | -4.20% | INR 50.01 | INR 50.01 | INR 45.25 | 47.37K |
| 2026-05-26 | INR 47.63 | +4.98% | INR 47.25 | INR 47.63 | INR 47.25 | 2.84K |