Price Data Selection & Download
Gujarat Raffia Industries Share Price All Time Records & Statistics (Dec 2017 - Oct 2026)
1845 daily OHLCV records on NSE from Dec. 2017 to Oct. 2026. For live price, key ratios and fundamentals, see Gujarat Raffia Industries share price today.
Share Price All Time High
₹105.88
December 30, 2024
NSE Exchange
Share Price All Time Low
₹6.60
December 26, 2019
NSE Exchange
Highest Volume Trading Day
151,042
July 23, 2024 • ₹55.87
NSE Exchange
Share Price History Data (Dec 2017 - Oct 2026)
GUJRAFFIA daily open, high, low, close and volume (OHLCV) on NSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹39.60 | ₹42.38 | ₹39.60 | ₹41.86 | 5,526 |
| 2026-10-05 | ₹40.27 | ₹42.74 | ₹39.50 | ₹39.50 | 2,720 |
| 2026-10-01 | ₹41.44 | ₹41.44 | ₹39.01 | ₹40.27 | 1,350 |
| 2026-09-30 | ₹40.21 | ₹40.70 | ₹39.75 | ₹40.69 | 2,496 |
| 2026-09-29 | ₹39.00 | ₹40.40 | ₹39.00 | ₹40.21 | 565 |
| 2026-09-28 | ₹40.69 | ₹40.69 | ₹39.65 | ₹40.44 | 1,476 |
| 2026-09-25 | ₹40.80 | ₹40.80 | ₹39.90 | ₹40.69 | 777 |
| 2026-09-24 | ₹39.60 | ₹40.99 | ₹39.00 | ₹39.75 | 5,693 |
| 2026-09-23 | ₹39.21 | ₹41.38 | ₹39.20 | ₹40.00 | 5,157 |
| 2026-09-22 | ₹40.01 | ₹40.98 | ₹39.05 | ₹39.21 | 1,636 |
| 2026-09-21 | ₹40.30 | ₹41.40 | ₹39.14 | ₹40.33 | 4,036 |
| 2026-09-18 | ₹40.91 | ₹41.80 | ₹40.05 | ₹40.25 | 3,547 |
| 2026-09-17 | ₹40.23 | ₹43.40 | ₹39.99 | ₹40.91 | 11,381 |
| 2026-09-16 | ₹42.35 | ₹42.35 | ₹40.05 | ₹40.23 | 2,348 |
| 2026-09-15 | ₹41.72 | ₹41.90 | ₹40.10 | ₹40.26 | 607 |
| 2026-09-11 | ₹40.51 | ₹41.90 | ₹40.50 | ₹41.72 | 5,856 |
| 2026-09-10 | ₹42.45 | ₹42.45 | ₹40.63 | ₹41.17 | 3,927 |
| 2026-09-09 | ₹41.95 | ₹41.95 | ₹40.13 | ₹40.90 | 1,281 |
| 2026-09-08 | ₹40.00 | ₹42.00 | ₹40.00 | ₹41.95 | 2,702 |
| 2026-09-07 | ₹41.45 | ₹41.45 | ₹40.01 | ₹40.90 | 1,621 |
| 2026-09-04 | ₹41.20 | ₹41.20 | ₹41.00 | ₹41.00 | 106 |
| 2026-09-03 | ₹40.01 | ₹41.50 | ₹39.95 | ₹41.30 | 1,211 |
| 2026-09-02 | ₹40.02 | ₹41.45 | ₹39.46 | ₹40.00 | 1,260 |
| 2026-09-01 | ₹40.04 | ₹41.99 | ₹39.45 | ₹39.96 | 1,245 |
| 2026-08-31 | ₹40.57 | ₹41.79 | ₹39.50 | ₹40.04 | 3,355 |
| 2026-08-28 | ₹41.50 | ₹41.50 | ₹39.40 | ₹41.40 | 627 |
| 2026-08-27 | ₹40.00 | ₹41.20 | ₹39.55 | ₹41.00 | 291 |
| 2026-08-26 | ₹40.21 | ₹40.99 | ₹40.20 | ₹40.89 | 697 |
| 2026-08-25 | ₹40.49 | ₹41.49 | ₹40.00 | ₹40.62 | 1,201 |
| 2026-08-24 | ₹40.60 | ₹41.38 | ₹39.10 | ₹40.49 | 1,493 |
| 2026-08-21 | ₹41.01 | ₹43.45 | ₹40.59 | ₹41.22 | 5,368 |
| 2026-08-20 | ₹40.66 | ₹41.50 | ₹39.70 | ₹41.01 | 2,250 |
| 2026-08-19 | ₹42.45 | ₹42.45 | ₹40.26 | ₹40.66 | 2,024 |
| 2026-08-18 | ₹41.32 | ₹42.45 | ₹41.19 | ₹42.41 | 1,781 |
| 2026-08-17 | ₹43.62 | ₹43.62 | ₹41.14 | ₹41.32 | 5,193 |
| 2026-08-14 | ₹44.40 | ₹45.94 | ₹42.63 | ₹43.22 | 8,106 |
| 2026-08-13 | ₹42.60 | ₹44.95 | ₹41.00 | ₹43.75 | 20,736 |
| 2026-08-12 | ₹41.40 | ₹42.92 | ₹40.30 | ₹41.98 | 24,987 |
| 2026-08-11 | ₹36.02 | ₹40.43 | ₹36.02 | ₹39.02 | 1,119 |
| 2026-08-10 | ₹39.40 | ₹40.90 | ₹39.02 | ₹39.71 | 562 |
| 2026-08-07 | ₹40.10 | ₹41.00 | ₹40.10 | ₹40.28 | 3,583 |
| 2026-08-06 | ₹39.95 | ₹40.50 | ₹39.10 | ₹39.93 | 4,124 |
| 2026-08-05 | ₹40.80 | ₹40.80 | ₹39.00 | ₹39.94 | 1,028 |
| 2026-08-04 | ₹39.02 | ₹39.99 | ₹38.01 | ₹38.99 | 3,411 |
| 2026-08-03 | ₹39.15 | ₹41.38 | ₹39.01 | ₹39.59 | 1,607 |
| 2026-07-31 | ₹40.44 | ₹40.44 | ₹39.40 | ₹39.65 | 534 |
| 2026-07-30 | ₹39.05 | ₹40.70 | ₹39.05 | ₹40.44 | 460 |
| 2026-07-29 | ₹39.51 | ₹40.99 | ₹39.05 | ₹39.08 | 897 |
| 2026-07-28 | ₹40.90 | ₹40.90 | ₹39.50 | ₹39.50 | 796 |
| 2026-07-27 | ₹40.50 | ₹40.50 | ₹39.01 | ₹39.01 | 229 |
| 2026-07-24 | ₹38.20 | ₹40.78 | ₹38.20 | ₹40.56 | 1,674 |
| 2026-07-23 | ₹40.00 | ₹40.11 | ₹38.53 | ₹39.92 | 1,306 |
| 2026-07-22 | ₹37.90 | ₹39.86 | ₹37.90 | ₹39.26 | 2,669 |
| 2026-07-21 | ₹39.96 | ₹41.40 | ₹39.00 | ₹39.29 | 6,029 |
| 2026-07-20 | ₹38.42 | ₹39.89 | ₹38.00 | ₹39.69 | 2,477 |
| 2026-07-17 | ₹40.50 | ₹40.50 | ₹38.17 | ₹38.42 | 1,269 |
| 2026-07-16 | ₹39.75 | ₹40.10 | ₹39.00 | ₹39.82 | 1,174 |
| 2026-07-15 | ₹40.48 | ₹40.48 | ₹39.31 | ₹39.75 | 2,214 |
| 2026-07-14 | ₹38.11 | ₹39.68 | ₹38.00 | ₹39.63 | 1,734 |
| 2026-07-13 | ₹40.80 | ₹40.80 | ₹37.32 | ₹38.00 | 6,557 |
| 2026-07-10 | ₹40.50 | ₹40.66 | ₹38.67 | ₹38.97 | 5,962 |
| 2026-07-09 | ₹41.46 | ₹41.46 | ₹39.84 | ₹40.67 | 7,739 |
| 2026-07-08 | ₹40.79 | ₹40.79 | ₹38.27 | ₹39.84 | 13,981 |
| 2026-07-07 | ₹40.31 | ₹41.71 | ₹39.60 | ₹39.68 | 2,827 |
| 2026-07-06 | ₹40.90 | ₹40.99 | ₹39.23 | ₹40.31 | 2,017 |
| 2026-07-03 | ₹40.50 | ₹41.02 | ₹40.50 | ₹40.97 | 2,477 |
| 2026-07-02 | ₹40.49 | ₹41.79 | ₹40.04 | ₹40.86 | 8,058 |
| 2026-07-01 | ₹41.97 | ₹41.97 | ₹39.52 | ₹40.49 | 3,110 |
| 2026-06-30 | ₹41.75 | ₹41.75 | ₹40.03 | ₹40.80 | 11,985 |
| 2026-06-29 | ₹40.72 | ₹40.72 | ₹39.44 | ₹40.08 | 640 |
| 2026-06-25 | ₹41.00 | ₹43.00 | ₹39.57 | ₹40.72 | 4,737 |
| 2026-06-24 | ₹40.32 | ₹42.29 | ₹40.32 | ₹41.43 | 2,011 |
| 2026-06-23 | ₹43.26 | ₹43.26 | ₹41.55 | ₹41.74 | 8,874 |
| 2026-06-22 | ₹42.45 | ₹44.00 | ₹41.05 | ₹43.45 | 6,631 |
| 2026-06-19 | ₹42.70 | ₹42.75 | ₹40.30 | ₹42.60 | 10,219 |
| 2026-06-18 | ₹41.10 | ₹42.27 | ₹40.70 | ₹40.72 | 2,894 |
| 2026-06-17 | ₹40.51 | ₹41.99 | ₹40.50 | ₹40.87 | 3,007 |
| 2026-06-16 | ₹41.25 | ₹42.38 | ₹40.01 | ₹40.59 | 2,557 |
| 2026-06-15 | ₹41.10 | ₹42.87 | ₹39.16 | ₹41.14 | 4,288 |
| 2026-06-12 | ₹40.62 | ₹41.98 | ₹40.62 | ₹40.91 | 2,002 |
| 2026-06-11 | ₹41.76 | ₹42.48 | ₹39.68 | ₹40.62 | 4,390 |
| 2026-06-10 | ₹41.00 | ₹42.00 | ₹40.01 | ₹41.76 | 439 |
| 2026-06-09 | ₹41.00 | ₹42.89 | ₹41.00 | ₹41.20 | 3,285 |
| 2026-06-08 | ₹43.30 | ₹43.30 | ₹41.10 | ₹41.53 | 1,583 |
| 2026-06-05 | ₹41.74 | ₹43.20 | ₹40.30 | ₹42.50 | 3,123 |
| 2026-06-04 | ₹42.00 | ₹42.69 | ₹41.10 | ₹41.74 | 2,080 |
| 2026-06-03 | ₹42.70 | ₹42.70 | ₹41.80 | ₹42.06 | 633 |
| 2026-06-02 | ₹44.36 | ₹44.37 | ₹41.66 | ₹42.69 | 6,886 |
| 2026-06-01 | ₹45.90 | ₹45.90 | ₹41.87 | ₹42.37 | 13,158 |
| 2026-05-29 | ₹47.70 | ₹47.70 | ₹43.70 | ₹43.90 | 20,060 |
| 2026-05-27 | ₹50.01 | ₹50.01 | ₹45.25 | ₹45.63 | 47,371 |
| 2026-05-26 | ₹47.25 | ₹47.63 | ₹47.25 | ₹47.63 | 2,844 |
| 2026-05-25 | ₹45.37 | ₹45.37 | ₹45.37 | ₹45.37 | 10,117 |
| 2026-05-22 | ₹39.92 | ₹41.25 | ₹38.86 | ₹41.25 | 12,880 |
| 2026-05-21 | ₹38.98 | ₹39.45 | ₹37.50 | ₹37.50 | 2,962 |
| 2026-05-20 | ₹37.96 | ₹39.38 | ₹37.01 | ₹37.28 | 2,030 |
| 2026-05-19 | ₹35.11 | ₹38.00 | ₹35.11 | ₹37.96 | 6,858 |
| 2026-05-18 | ₹37.12 | ₹37.46 | ₹36.06 | ₹36.90 | 1,233 |
| 2026-05-15 | ₹37.28 | ₹38.70 | ₹37.00 | ₹37.51 | 2,289 |
| 2026-05-14 | ₹37.85 | ₹39.95 | ₹36.10 | ₹37.28 | 12,791 |
| 2026-05-13 | ₹36.10 | ₹38.66 | ₹36.10 | ₹37.85 | 5,961 |
| 2026-05-12 | ₹38.73 | ₹40.97 | ₹38.00 | ₹38.04 | 3,927 |
| 2026-05-11 | ₹39.83 | ₹40.48 | ₹38.10 | ₹38.83 | 1,891 |
| 2026-05-08 | ₹40.55 | ₹41.19 | ₹39.62 | ₹39.64 | 2,563 |
| 2026-05-07 | ₹41.02 | ₹41.02 | ₹39.62 | ₹40.35 | 4,757 |
| 2026-05-06 | ₹39.26 | ₹41.98 | ₹39.26 | ₹41.02 | 3,578 |
| 2026-05-05 | ₹41.40 | ₹41.90 | ₹40.00 | ₹40.74 | 5,888 |
| 2026-05-04 | ₹41.79 | ₹42.45 | ₹40.00 | ₹40.93 | 5,173 |
| 2026-04-30 | ₹41.24 | ₹42.40 | ₹39.81 | ₹40.94 | 1,847 |
| 2026-04-29 | ₹40.06 | ₹41.89 | ₹40.06 | ₹41.24 | 2,150 |
| 2026-04-28 | ₹41.00 | ₹41.87 | ₹40.11 | ₹40.29 | 2,146 |
| 2026-04-27 | ₹41.41 | ₹42.50 | ₹39.35 | ₹41.39 | 4,621 |
| 2026-04-24 | ₹42.50 | ₹43.37 | ₹41.25 | ₹41.42 | 2,934 |
| 2026-04-23 | ₹43.45 | ₹43.45 | ₹41.40 | ₹42.25 | 2,251 |
| 2026-04-22 | ₹40.90 | ₹43.45 | ₹39.75 | ₹42.43 | 33,515 |
| 2026-04-21 | ₹39.04 | ₹40.95 | ₹38.55 | ₹40.57 | 5,440 |
| 2026-04-20 | ₹39.54 | ₹40.78 | ₹39.05 | ₹39.37 | 4,250 |
| 2026-04-17 | ₹38.61 | ₹40.79 | ₹38.61 | ₹39.52 | 6,292 |
| 2026-04-16 | ₹40.00 | ₹40.90 | ₹39.00 | ₹39.19 | 6,297 |
| 2026-04-15 | ₹39.99 | ₹40.89 | ₹38.50 | ₹39.68 | 6,674 |
| 2026-04-13 | ₹38.10 | ₹40.87 | ₹38.10 | ₹39.80 | 2,077 |
| 2026-04-10 | ₹39.78 | ₹40.89 | ₹39.01 | ₹39.22 | 4,342 |
| 2026-04-09 | ₹39.38 | ₹39.38 | ₹38.27 | ₹39.00 | 1,287 |
| 2026-04-08 | ₹38.44 | ₹39.50 | ₹37.47 | ₹39.37 | 3,107 |
| 2026-04-07 | ₹39.40 | ₹39.64 | ₹37.76 | ₹38.44 | 3,091 |
| 2026-04-06 | ₹38.47 | ₹39.97 | ₹37.29 | ₹37.76 | 5,018 |
| 2026-04-02 | ₹39.00 | ₹39.00 | ₹38.00 | ₹38.47 | 630 |
| 2026-04-01 | ₹37.81 | ₹39.00 | ₹37.00 | ₹37.62 | 3,728 |
| 2026-03-30 | ₹36.62 | ₹38.35 | ₹36.62 | ₹37.81 | 9,350 |
| 2026-03-27 | ₹36.90 | ₹37.74 | ₹35.35 | ₹36.62 | 4,391 |
| 2026-03-25 | ₹38.40 | ₹38.40 | ₹36.65 | ₹36.91 | 3,494 |
| 2026-03-24 | ₹36.80 | ₹36.80 | ₹35.61 | ₹36.77 | 2,680 |
| 2026-03-23 | ₹36.30 | ₹37.39 | ₹36.09 | ₹36.80 | 1,127 |
| 2026-03-20 | ₹35.11 | ₹38.20 | ₹35.11 | ₹36.27 | 1,280 |
| 2026-03-19 | ₹37.52 | ₹38.80 | ₹36.26 | ₹36.40 | 3,108 |
| 2026-03-18 | ₹38.19 | ₹38.19 | ₹36.00 | ₹37.59 | 2,253 |
| 2026-03-17 | ₹35.90 | ₹37.65 | ₹35.10 | ₹36.48 | 2,482 |
| 2026-03-16 | ₹36.97 | ₹38.59 | ₹35.75 | ₹35.90 | 2,685 |
| 2026-03-13 | ₹35.53 | ₹38.80 | ₹35.53 | ₹36.79 | 1,237 |
| 2026-03-12 | ₹39.40 | ₹39.40 | ₹36.47 | ₹37.08 | 6,000 |
| 2026-03-11 | ₹37.14 | ₹39.88 | ₹37.11 | ₹37.72 | 10,969 |
| 2026-03-10 | ₹41.25 | ₹41.25 | ₹37.51 | ₹38.71 | 5,588 |
| 2026-03-09 | ₹40.89 | ₹40.89 | ₹38.00 | ₹39.48 | 2,503 |
| 2026-03-06 | ₹37.40 | ₹39.08 | ₹37.22 | ₹39.08 | 5,297 |
| 2026-03-05 | ₹36.45 | ₹37.22 | ₹36.45 | ₹37.22 | 4,761 |
| 2026-03-04 | ₹36.37 | ₹36.89 | ₹35.27 | ₹35.45 | 3,540 |
| 2026-03-02 | ₹37.00 | ₹37.99 | ₹35.88 | ₹37.08 | 5,021 |
| 2026-02-27 | ₹38.99 | ₹39.95 | ₹37.37 | ₹37.76 | 2,280 |
| 2026-02-26 | ₹38.88 | ₹39.66 | ₹38.69 | ₹39.00 | 3,033 |
| 2026-02-25 | ₹40.75 | ₹40.75 | ₹38.72 | ₹38.88 | 3,167 |
| 2026-02-24 | ₹42.25 | ₹42.25 | ₹40.61 | ₹40.75 | 807 |
| 2026-02-23 | ₹41.79 | ₹42.99 | ₹40.36 | ₹42.69 | 6,414 |
| 2026-02-20 | ₹43.31 | ₹43.31 | ₹41.25 | ₹42.00 | 2,503 |
| 2026-02-19 | ₹42.38 | ₹43.39 | ₹41.20 | ₹43.10 | 1,672 |
| 2026-02-18 | ₹41.15 | ₹43.49 | ₹41.15 | ₹42.01 | 2,108 |
| 2026-02-17 | ₹41.10 | ₹43.49 | ₹41.10 | ₹42.03 | 3,135 |
Gujarat Raffia Industries Share Price Performance Analysis (Dec 2017 - Oct 2026)
GUJRAFFIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.40%
₹42.03 → ₹41.86
Year to Date
Price Volatility
4.79%
Low Volatility
Year to Date
Average Daily Volume
4,445
Year to Date Average
NSE Exchange
Gujarat Raffia Industries Share Price History – Frequently Asked Questions
Common questions about GUJRAFFIA historical data and records. Review GUJRAFFIA earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Gujarat Raffia Industries (GUJRAFFIA)?
The all-time high share price of Gujarat Raffia Industries was ₹105.88 recorded on December 30, 2024 on the NSE exchange.
What is the all-time low share price of Gujarat Raffia Industries (GUJRAFFIA)?
The all-time low share price of Gujarat Raffia Industries was ₹6.6 recorded on December 26, 2019 on the NSE exchange.
How can I download GUJRAFFIA historical share price data?
You can download Gujarat Raffia Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GUJRAFFIA shares?
The highest trading volume day for Gujarat Raffia Industries was 151,042 shares traded on July 23, 2024 on the NSE exchange, with share price at ₹55.87.