NSE · GUJRAFFIA · stock
Gujarat Raffia Industries Limited (GUJRAFFIA) stock price history
Every NSE trading session of Gujarat Raffia Industries Limited from Dec 6, 2017 to Sep 28, 2026: 1,929 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GUJRAFFIA adjusted close, 2017 to 2026
- ₹105.88
- All time high, 2024
- ₹88.00
- 52 week high, ₹35.10 low
- 1,929
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
GUJRAFFIA key facts
- Gujarat Raffia Industries Limited (GUJRAFFIA) closed at ₹40.44 on Sep 28, 2026 on NSE.
- GUJRAFFIA's all time high close is ₹105.88, set on Dec 30, 2024; its all time low close is ₹6.60 on Dec 26, 2019.
- GUJRAFFIA's 52 week range is ₹35.10 to ₹88.00.
- GUJRAFFIA returned +4.7% over the year to Sep 28, 2026 and +4.0% over five years.
- Since Dec 6, 2017 GUJRAFFIA returned -25%, -3.2% a year compounded.
- GUJRAFFIA's deepest drawdown was -91.8% from Jan 30, 2018 to Dec 26, 2019.
- DataCedar holds 1,929 daily sessions of GUJRAFFIA history from Dec 6, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GUJRAFFIA price chart, 2017 to 2026
GUJRAFFIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -0.7% |
| 6 months | +10.4% |
| Year to date | -16.3% |
| 1 year | +4.7% |
| 3 years | +12.3% |
| 5 years | +4.0% |
| 10 years | n/a |
| Since Dec 6, 2017 | -25.0% |
| Compound annual growth, 8.8 years | -3.2% |
GUJRAFFIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹105.88 on Dec 30, 2024
- All time low close
- ₹6.60 on Dec 26, 2019
- 52 week high
- ₹88.00 on Oct 27, 2025
- 52 week low
- ₹35.10 on Mar 17, 2026
- Deepest drawdown
- -91.8% from Jan 30, 2018 to Dec 26, 2019, recovered Mar 9, 2021
- Best single session
- +20.0% on Oct 17, 2025
- Worst single session
- -5.6% on Jun 24, 2024
- Volatility, 1 year annualised
- 56.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +144%
- Worst calendar year
- 2018, -73%
GUJRAFFIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 6, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹47.99 | ₹52.00 | ₹35.10 | ₹40.44 | -16.6% | 792.9K | 182 |
| 2025 | ₹101.68 | ₹101.68 | ₹34.87 | ₹48.51 | -53.2% | 1.9M | 249 |
| 2024 | ₹63.35 | ₹105.88 | ₹33.85 | ₹103.76 | +71.8% | 3.4M | 242 |
| 2023 | ₹35.95 | ₹62.40 | ₹24.00 | ₹60.40 | +74.6% | 896.6K | 229 |
| 2022 | ₹38.70 | ₹51.55 | ₹27.50 | ₹34.60 | -11.2% | 745.8K | 246 |
| 2021 | ₹15.20 | ₹84.95 | ₹14.50 | ₹38.95 | +144.2% | 1.8M | 248 |
| 2020 | ₹7.20 | ₹18.45 | ₹6.60 | ₹15.95 | +131.2% | 186K | 220 |
| 2019 | ₹17.15 | ₹18.20 | ₹6.60 | ₹6.90 | -61.7% | 243.4K | 127 |
| 2018 | ₹66.65 | ₹83.00 | ₹16.00 | ₹18.00 | -73.0% | 99.1K | 173 |
| 2017 | ₹53.92 | ₹70.00 | ₹51.30 | ₹66.60 | n/a | 11.5K | 13 |
GUJRAFFIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹40.44 | +1.0% |
| August 2026 | ₹40.04 | +1.0% |
| July 2026 | ₹39.65 | -2.8% |
| June 2026 | ₹40.80 | -7.1% |
| May 2026 | ₹43.90 | +7.2% |
| April 2026 | ₹40.94 | +8.3% |
| March 2026 | ₹37.81 | +0.1% |
| February 2026 | ₹37.76 | -7.3% |
| January 2026 | ₹40.73 | -16.0% |
| December 2025 | ₹48.51 | -23.7% |
| November 2025 | ₹63.57 | -4.6% |
| October 2025 | ₹66.67 | +68.9% |
About the GUJRAFFIA data
Daily bars. 1,929 sessions from Dec 6, 2017 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GUJRAFFIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- GUFICBIO Gufic Biosciences Limited
- GUJALKALI Gujarat Alkalies and Chemicals Limited
- GUJAPOLLO Gujarat Apollo Industries Limited
- GUJENERGY Gujarat Energy Limited
- GUJTHEM Gujarat Themis Biosyn Limited
- GULFOILLUB Gulf Oil Lubricants India Limited
- GULFPETRO GP Petroleums Limited
- GULPOLY Gulshan Polyols Limited
Common questions
GUJRAFFIA share price history
