Price Data Selection & Download
Gufic BioSciences Share Price All Time Records & Statistics (Oct 2004 - May 2026)
5322 daily OHLCV records on NSE from Oct. 2004 to May 2026. For live price, key ratios and fundamentals, see GUFICBIO share price.
Share Price All Time High
₹504.25
November 08, 2024
NSE Exchange
Share Price All Time Low
₹2.55
March 12, 2009
NSE Exchange
Highest Volume Trading Day
10,155,808
May 18, 2017 • ₹73.40
NSE Exchange
Share Price History Data (Oct 2004 - May 2026)
GUFICBIO daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹286.10 | ₹294.30 | ₹284.05 | ₹285.65 | 52,578 |
| 2026-05-19 | ₹277.70 | ₹287.85 | ₹277.15 | ₹286.10 | 14,470 |
| 2026-05-18 | ₹278.10 | ₹281.60 | ₹273.15 | ₹277.10 | 25,625 |
| 2026-05-15 | ₹286.10 | ₹292.50 | ₹279.45 | ₹282.00 | 44,946 |
| 2026-05-14 | ₹288.00 | ₹292.40 | ₹278.70 | ₹286.50 | 58,035 |
| 2026-05-13 | ₹295.00 | ₹302.45 | ₹284.00 | ₹286.90 | 49,614 |
| 2026-05-12 | ₹301.20 | ₹305.00 | ₹288.40 | ₹296.45 | 80,809 |
| 2026-05-11 | ₹305.00 | ₹310.00 | ₹296.00 | ₹300.45 | 114,679 |
| 2026-05-08 | ₹299.70 | ₹307.00 | ₹294.30 | ₹302.45 | 431,852 |
| 2026-05-07 | ₹292.00 | ₹302.80 | ₹292.00 | ₹299.05 | 33,822 |
| 2026-05-06 | ₹289.00 | ₹297.00 | ₹285.00 | ₹294.20 | 73,008 |
| 2026-05-05 | ₹292.90 | ₹298.00 | ₹285.90 | ₹287.60 | 27,447 |
| 2026-05-04 | ₹285.00 | ₹294.75 | ₹284.30 | ₹292.25 | 62,206 |
| 2026-04-30 | ₹288.00 | ₹288.95 | ₹284.00 | ₹284.60 | 24,955 |
| 2026-04-29 | ₹290.45 | ₹292.40 | ₹286.25 | ₹289.25 | 16,199 |
| 2026-04-28 | ₹293.00 | ₹294.35 | ₹288.00 | ₹290.45 | 34,091 |
| 2026-04-27 | ₹299.00 | ₹300.10 | ₹292.05 | ₹293.80 | 72,644 |
| 2026-04-24 | ₹299.00 | ₹302.00 | ₹288.50 | ₹298.30 | 34,024 |
| 2026-04-23 | ₹286.00 | ₹297.60 | ₹286.00 | ₹296.50 | 41,021 |
| 2026-04-22 | ₹288.20 | ₹294.40 | ₹288.20 | ₹290.25 | 29,755 |
| 2026-04-21 | ₹293.00 | ₹298.95 | ₹289.30 | ₹290.80 | 35,314 |
| 2026-04-20 | ₹299.70 | ₹302.20 | ₹292.00 | ₹293.30 | 31,459 |
| 2026-04-17 | ₹302.00 | ₹306.00 | ₹295.00 | ₹299.75 | 58,726 |
| 2026-04-16 | ₹309.90 | ₹310.85 | ₹299.10 | ₹302.45 | 25,263 |
| 2026-04-15 | ₹308.20 | ₹312.40 | ₹303.00 | ₹307.80 | 52,708 |
| 2026-04-13 | ₹300.20 | ₹312.05 | ₹291.20 | ₹307.15 | 73,576 |
| 2026-04-10 | ₹296.15 | ₹305.70 | ₹296.15 | ₹302.85 | 26,628 |
| 2026-04-09 | ₹297.00 | ₹306.00 | ₹293.45 | ₹300.00 | 47,594 |
| 2026-04-08 | ₹294.65 | ₹309.00 | ₹291.50 | ₹299.30 | 37,899 |
| 2026-04-07 | ₹289.70 | ₹295.85 | ₹285.00 | ₹288.65 | 24,746 |
| 2026-04-06 | ₹290.80 | ₹296.00 | ₹281.05 | ₹290.20 | 22,811 |
| 2026-04-02 | ₹283.30 | ₹290.70 | ₹279.30 | ₹288.60 | 15,736 |
| 2026-04-01 | ₹275.15 | ₹297.00 | ₹275.15 | ₹288.70 | 46,971 |
| 2026-03-30 | ₹276.60 | ₹281.00 | ₹273.00 | ₹273.80 | 57,343 |
| 2026-03-27 | ₹290.05 | ₹295.80 | ₹278.85 | ₹280.45 | 62,602 |
| 2026-03-25 | ₹280.90 | ₹302.50 | ₹276.65 | ₹294.65 | 130,237 |
| 2026-03-24 | ₹283.50 | ₹290.40 | ₹273.40 | ₹278.95 | 88,658 |
| 2026-03-23 | ₹289.80 | ₹293.90 | ₹278.55 | ₹281.45 | 52,452 |
| 2026-03-20 | ₹294.10 | ₹297.70 | ₹291.50 | ₹294.35 | 34,009 |
| 2026-03-19 | ₹298.40 | ₹301.90 | ₹291.40 | ₹292.50 | 34,724 |
| 2026-03-18 | ₹293.80 | ₹303.25 | ₹293.35 | ₹301.10 | 39,766 |
| 2026-03-17 | ₹282.55 | ₹299.00 | ₹280.00 | ₹293.85 | 154,800 |
| 2026-03-16 | ₹284.60 | ₹287.10 | ₹277.45 | ₹282.60 | 64,698 |
| 2026-03-13 | ₹288.10 | ₹294.00 | ₹279.05 | ₹287.45 | 47,955 |
| 2026-03-12 | ₹289.60 | ₹289.60 | ₹282.35 | ₹287.40 | 59,454 |
| 2026-03-11 | ₹288.20 | ₹300.05 | ₹285.30 | ₹289.30 | 52,293 |
| 2026-03-10 | ₹278.05 | ₹293.90 | ₹277.55 | ₹289.65 | 71,885 |
| 2026-03-09 | ₹275.00 | ₹282.95 | ₹268.00 | ₹277.60 | 53,234 |
| 2026-03-06 | ₹274.95 | ₹281.00 | ₹272.50 | ₹279.15 | 42,780 |
| 2026-03-05 | ₹274.10 | ₹283.65 | ₹271.30 | ₹277.60 | 27,909 |
| 2026-03-04 | ₹278.55 | ₹278.95 | ₹270.60 | ₹273.50 | 45,287 |
| 2026-03-02 | ₹275.00 | ₹281.85 | ₹271.90 | ₹278.55 | 45,963 |
| 2026-02-27 | ₹281.05 | ₹286.80 | ₹277.55 | ₹283.05 | 32,910 |
| 2026-02-26 | ₹278.75 | ₹284.25 | ₹275.55 | ₹282.00 | 45,505 |
| 2026-02-25 | ₹281.15 | ₹285.60 | ₹277.60 | ₹279.30 | 39,032 |
| 2026-02-24 | ₹283.55 | ₹284.45 | ₹274.45 | ₹281.10 | 74,645 |
| 2026-02-23 | ₹288.45 | ₹289.20 | ₹275.20 | ₹283.50 | 54,528 |
| 2026-02-20 | ₹287.40 | ₹290.00 | ₹282.65 | ₹288.55 | 24,207 |
| 2026-02-19 | ₹294.90 | ₹298.40 | ₹285.00 | ₹286.75 | 33,534 |
| 2026-02-18 | ₹292.95 | ₹299.00 | ₹290.00 | ₹295.65 | 45,341 |
| 2026-02-17 | ₹300.00 | ₹304.20 | ₹291.00 | ₹292.65 | 63,078 |
| 2026-02-16 | ₹304.90 | ₹312.60 | ₹284.15 | ₹293.00 | 100,350 |
| 2026-02-13 | ₹303.00 | ₹313.00 | ₹296.00 | ₹309.50 | 37,740 |
| 2026-02-12 | ₹314.50 | ₹314.90 | ₹310.05 | ₹312.65 | 21,781 |
| 2026-02-11 | ₹315.50 | ₹317.10 | ₹312.35 | ₹314.50 | 21,572 |
| 2026-02-10 | ₹312.50 | ₹319.80 | ₹309.70 | ₹317.10 | 40,449 |
| 2026-02-09 | ₹308.80 | ₹316.60 | ₹308.20 | ₹313.40 | 16,437 |
| 2026-02-06 | ₹308.10 | ₹309.40 | ₹303.25 | ₹308.05 | 8,607 |
| 2026-02-05 | ₹312.90 | ₹314.95 | ₹305.60 | ₹308.10 | 18,025 |
| 2026-02-04 | ₹303.50 | ₹314.30 | ₹303.50 | ₹312.15 | 24,337 |
| 2026-02-03 | ₹311.00 | ₹319.80 | ₹299.50 | ₹305.50 | 40,898 |
| 2026-02-02 | ₹299.30 | ₹301.80 | ₹290.25 | ₹296.40 | 34,197 |
| 2026-02-01 | ₹307.25 | ₹321.80 | ₹300.60 | ₹302.00 | 31,634 |
| 2026-01-30 | ₹303.80 | ₹309.00 | ₹300.80 | ₹307.25 | 9,714 |
| 2026-01-29 | ₹301.80 | ₹309.00 | ₹295.05 | ₹305.35 | 38,156 |
| 2026-01-28 | ₹300.20 | ₹309.95 | ₹293.05 | ₹300.95 | 59,086 |
| 2026-01-27 | ₹310.40 | ₹310.50 | ₹296.80 | ₹299.55 | 47,334 |
| 2026-01-23 | ₹310.55 | ₹321.70 | ₹307.30 | ₹309.70 | 33,021 |
| 2026-01-22 | ₹312.75 | ₹323.80 | ₹309.05 | ₹321.95 | 43,508 |
| 2026-01-21 | ₹300.55 | ₹315.00 | ₹296.40 | ₹312.10 | 50,329 |
| 2026-01-20 | ₹310.00 | ₹313.00 | ₹304.10 | ₹305.70 | 31,465 |
| 2026-01-19 | ₹314.00 | ₹316.15 | ₹308.00 | ₹312.95 | 26,059 |
| 2026-01-16 | ₹315.80 | ₹322.65 | ₹309.55 | ₹316.15 | 31,702 |
| 2026-01-14 | ₹318.30 | ₹319.40 | ₹312.60 | ₹315.05 | 17,686 |
| 2026-01-13 | ₹315.60 | ₹323.65 | ₹314.10 | ₹319.90 | 20,591 |
| 2026-01-12 | ₹316.30 | ₹319.00 | ₹306.05 | ₹314.85 | 36,292 |
| 2026-01-09 | ₹323.00 | ₹324.80 | ₹317.00 | ₹319.25 | 25,852 |
| 2026-01-08 | ₹330.60 | ₹332.80 | ₹322.00 | ₹323.95 | 17,516 |
| 2026-01-07 | ₹328.25 | ₹335.00 | ₹327.10 | ₹332.10 | 22,119 |
| 2026-01-06 | ₹329.60 | ₹333.95 | ₹325.35 | ₹327.75 | 18,162 |
| 2026-01-05 | ₹337.00 | ₹337.90 | ₹331.00 | ₹332.65 | 17,408 |
| 2026-01-02 | ₹339.70 | ₹341.75 | ₹335.45 | ₹337.00 | 12,823 |
| 2026-01-01 | ₹337.00 | ₹342.90 | ₹333.15 | ₹341.40 | 20,871 |
Gufic BioSciences Share Price Performance Analysis (Oct 2004 - May 2026)
GUFICBIO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.33%
₹341.40 → ₹285.65
Year to Date
Price Volatility
5.00%
Low Volatility
Year to Date
Average Daily Volume
47,051
Year to Date Average
NSE Exchange
Gufic BioSciences Share Price History – Frequently Asked Questions
Common questions about GUFICBIO historical data and records. Examine GUFICBIO quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Gufic BioSciences (GUFICBIO)?
The all-time high share price of Gufic BioSciences was ₹504.25 recorded on November 08, 2024 on the NSE exchange.
What is the all-time low share price of Gufic BioSciences (GUFICBIO)?
The all-time low share price of Gufic BioSciences was ₹2.55 recorded on March 12, 2009 on the NSE exchange.
How can I download GUFICBIO historical share price data?
You can download Gufic BioSciences 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 GUFICBIO shares?
The highest trading volume day for Gufic BioSciences was 10,155,808 shares traded on May 18, 2017 on the NSE exchange, with share price at ₹73.4.