Gyftr Ltd GYFTR
NSE · India · Finance
INR 156.79-2.37 (-1.49%)
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 159.16 | +1.79% | INR 154.18 | INR 166.00 | INR 154.18 | 146.65K |
| 2026-09-29 | INR 156.36 | -3.63% | INR 159.68 | INR 164.59 | INR 153.41 | 257.67K |
| 2026-09-28 | INR 162.25 | -2.44% | INR 165.47 | INR 170.00 | INR 158.10 | 190.36K |
| 2026-09-25 | INR 166.30 | -1.99% | INR 167.10 | INR 171.79 | INR 165.30 | 47.00K |
| 2026-09-24 | INR 169.67 | +0.98% | INR 172.41 | INR 172.41 | INR 166.78 | 46.05K |
| 2026-09-23 | INR 168.03 | -0.28% | INR 169.80 | INR 170.48 | INR 166.46 | 48.84K |
| 2026-09-22 | INR 168.50 | -0.85% | INR 171.58 | INR 171.58 | INR 167.00 | 33.11K |
| 2026-09-21 | INR 169.95 | -0.64% | INR 168.05 | INR 176.38 | INR 167.79 | 69.22K |
| 2026-09-18 | INR 171.05 | -2.88% | INR 177.51 | INR 182.49 | INR 168.18 | 223.38K |
| 2026-09-17 | INR 176.12 | -1.12% | INR 180.50 | INR 180.82 | INR 174.15 | 12.96K |
| 2026-09-16 | INR 178.11 | -0.29% | INR 176.10 | INR 182.10 | INR 176.10 | 19.94K |
| 2026-09-15 | INR 178.62 | +1.64% | INR 175.00 | INR 182.50 | INR 174.30 | 26.81K |
| 2026-09-11 | INR 175.73 | -5.17% | INR 189.00 | INR 189.00 | INR 175.00 | 47.42K |
| 2026-09-10 | INR 185.32 | +1.99% | INR 182.93 | INR 187.19 | INR 180.37 | 18.93K |
| 2026-09-09 | INR 181.70 | -2.32% | INR 186.90 | INR 187.77 | INR 180.11 | 47.50K |
| 2026-09-08 | INR 186.02 | -0.17% | INR 189.65 | INR 190.00 | INR 186.00 | 16.98K |
| 2026-09-07 | INR 186.34 | +2.08% | INR 184.15 | INR 188.00 | INR 182.52 | 23.29K |
| 2026-09-04 | INR 182.54 | +1.28% | INR 182.22 | INR 186.38 | INR 180.01 | 27.73K |
| 2026-09-03 | INR 180.23 | -1.51% | INR 188.00 | INR 193.90 | INR 177.22 | 54.72K |
| 2026-09-02 | INR 183.00 | +0.47% | INR 183.95 | INR 189.17 | INR 173.50 | 102.16K |
| 2026-09-01 | INR 182.15 | +4.31% | INR 174.50 | INR 188.00 | INR 170.00 | 216.37K |
| 2026-08-31 | INR 174.63 | +4.68% | INR 167.16 | INR 176.50 | INR 165.50 | 659.88K |
| 2026-08-28 | INR 166.82 | +0.01% | INR 168.58 | INR 168.58 | INR 164.88 | 12.84K |
| 2026-08-27 | INR 166.81 | -0.82% | INR 167.70 | INR 169.00 | INR 165.00 | 30.79K |
| 2026-08-26 | INR 168.19 | +4.63% | INR 158.99 | INR 175.00 | INR 158.80 | 158.09K |
| 2026-08-25 | INR 160.74 | +0.08% | INR 161.80 | INR 162.70 | INR 160.00 | 11.16K |
| 2026-08-24 | INR 160.61 | +0.81% | INR 159.97 | INR 162.48 | INR 159.36 | 30.70K |
| 2026-08-21 | INR 159.32 | +0.15% | INR 159.95 | INR 165.00 | INR 158.18 | 50.91K |
| 2026-08-20 | INR 159.08 | +4.73% | INR 153.40 | INR 172.17 | INR 152.00 | 178.16K |
| 2026-08-19 | INR 151.90 | -3.82% | INR 160.47 | INR 160.47 | INR 148.72 | 48.28K |
| 2026-08-18 | INR 157.94 | -2.64% | INR 162.23 | INR 162.61 | INR 155.21 | 47.78K |
| 2026-08-17 | INR 162.22 | +0.22% | INR 158.00 | INR 166.50 | INR 158.00 | 56.07K |
| 2026-08-14 | INR 161.87 | +1.49% | INR 160.00 | INR 170.00 | INR 159.10 | 205.71K |
| 2026-08-13 | INR 159.50 | -0.41% | INR 161.09 | INR 161.71 | INR 159.00 | 33.62K |
| 2026-08-12 | INR 160.15 | -0.11% | INR 161.35 | INR 162.00 | INR 156.99 | 36.12K |
| 2026-08-11 | INR 160.33 | +0.58% | INR 161.35 | INR 165.60 | INR 153.22 | 78.62K |
| 2026-08-10 | INR 159.41 | -2.98% | INR 160.00 | INR 166.79 | INR 158.11 | 64.73K |
| 2026-08-07 | INR 164.30 | +3.07% | INR 159.99 | INR 170.00 | INR 156.48 | 39.79K |
| 2026-08-06 | INR 159.40 | -1.18% | INR 160.13 | INR 162.10 | INR 157.20 | 42.41K |
| 2026-08-05 | INR 161.31 | +1.16% | INR 163.57 | INR 163.90 | INR 157.00 | 39.29K |
| 2026-08-04 | INR 159.46 | -1.38% | INR 165.91 | INR 165.91 | INR 157.00 | 32.43K |
| 2026-08-03 | INR 161.69 | +1.26% | INR 158.00 | INR 168.00 | INR 156.00 | 44.49K |
| 2026-07-31 | INR 159.68 | +3.03% | INR 154.46 | INR 162.10 | INR 151.10 | 60.41K |
| 2026-07-30 | INR 154.98 | +1.41% | INR 155.64 | INR 170.00 | INR 152.10 | 69.51K |
| 2026-07-29 | INR 152.82 | +5.12% | INR 150.01 | INR 172.50 | INR 145.15 | 431.55K |
| 2026-07-28 | INR 145.38 | -2.19% | INR 150.93 | INR 151.00 | INR 145.25 | 30.64K |
| 2026-07-27 | INR 148.63 | -0.59% | INR 151.97 | INR 152.27 | INR 145.00 | 36.26K |
| 2026-07-24 | INR 149.51 | -0.21% | INR 149.13 | INR 151.99 | INR 147.70 | 32.58K |
| 2026-07-23 | INR 149.83 | -0.66% | INR 149.82 | INR 155.00 | INR 145.15 | 37.37K |
| 2026-07-22 | INR 150.82 | +0.89% | INR 148.90 | INR 155.00 | INR 139.69 | 65.97K |
| 2026-07-21 | INR 149.49 | -4.19% | INR 158.00 | INR 158.00 | INR 148.83 | 61.87K |
| 2026-07-20 | INR 156.03 | -3.52% | INR 164.00 | INR 167.19 | INR 153.30 | 46.52K |
| 2026-07-17 | INR 161.72 | -0.65% | INR 164.57 | INR 169.76 | INR 160.30 | 29.44K |
| 2026-07-16 | INR 162.78 | -0.33% | INR 168.99 | INR 168.99 | INR 161.15 | 25.97K |
| 2026-07-15 | INR 163.32 | -1.42% | INR 166.50 | INR 167.53 | INR 163.10 | 31.63K |
| 2026-07-14 | INR 165.68 | +0.71% | INR 167.00 | INR 170.00 | INR 164.20 | 36.60K |
| 2026-07-13 | INR 164.52 | -2.77% | INR 173.70 | INR 173.70 | INR 162.10 | 15.77K |
| 2026-07-10 | INR 169.21 | — | INR 171.01 | INR 174.90 | INR 166.01 | 29.71K |