Giriraj Civil Developers share price history

NSE: GIRIRAJConstruction

Giriraj Civil Developers Limited · Face value ₹10 · Listed Apr 2018 · Issue price ₹100

₹40.10₹1.30 (3.35%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹38.80.

28 Oct: open ₹40.40, high ₹40.70, low ₹37.10

52-week range of traded prices to 28 Oct 2026

₹37.10Low, 28 Oct 2026₹280.00High, 1 Jan 2026

Market cap: ₹96 Cr
P/E: 6.36
P/B: 0.66
Dividend yield: Nonein the last 12 months
ROE: 10.9%
Debt to equity: 0.15
Volume, NSE: 12,25077.6% delivered

Giriraj Civil Developers share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Giriraj Civil Developers' share price is on record from 2 Apr 2018, when it closed at ₹20.02, to 28 Oct 2026. Its highest close was ₹1,001.70 on 23 Jan 2024 and its lowest ₹4.19 on 23 Sep 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	40.10	−85.3%	258.95	38.80	272.00	280.00	37.10	18,54,000
2025	272.55	−13.4%	377.00	101.90	275.10	409.00	96.80	11,46,750
2024	314.90	−28.0%	1,001.70	312.30	459.40	1,001.70	300.00	4,90,000
2023	437.55	+847.1%	593.10	32.11	44.20	593.10	30.80	20,26,500
2022	46.20	+143.2%	59.35	19.00	19.50	62.00	19.00	54,84,000
2021	19.00	+322.2%	20.01	4.49	4.49	20.01	4.49	34,56,000
2020	4.50	−2.2%	4.50	4.50	4.50	4.50	4.50	6,000
2019	4.60	−50.7%	9.00	4.19	9.00	9.00	4.19	17,58,000
2018	9.34	–	29.47	9.34	20.20	33.57	8.92	1,70,46,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 2 Apr 2018. The close is the year's last trade for 2020 (15 Jan 2020) and 2019 (18 Dec 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	40.10	−33.0%	62.80	65.90	37.10	1,89,000
Sep 2026	59.85	−27.8%	82.50	93.10	59.85	10,22,500
Aug 2026	82.90	+23.9%	66.85	101.40	52.30	2,41,750
Jul 2026	66.90	−48.0%	132.00	138.00	66.90	2,20,250
Jun 2026	128.70	−11.7%	138.55	154.90	124.05	52,000
May 2026	145.80	−25.8%	190.00	201.90	145.80	25,250
Apr 2026	196.50	+6.2%	185.00	202.00	150.75	35,750
Mar 2026	185.00	+37.6%	127.70	197.40	121.35	21,250
Feb 2026	134.40	−21.8%	163.40	175.00	134.40	33,000
Jan 2026	171.95	−36.9%	272.00	280.00	171.95	13,250
Dec 2025	272.55	+128.9%	125.00	272.75	125.00	1,53,500
Nov 2025	119.05	−39.9%	198.20	198.20	96.80	2,14,750
Oct 2025	198.20	−47.1%	373.00	375.00	198.20	59,750
Sep 2025	375.00	+14.9%	330.00	378.00	252.00	1,38,750
Aug 2025	326.35	−3.6%	339.00	345.00	325.40	14,500
Jul 2025	338.60	+35.4%	250.00	338.60	240.00	56,500
Jun 2025	250.00	−22.1%	336.90	336.90	232.15	3,48,500
May 2025	321.00	+63.8%	196.00	409.00	179.00	79,000
Apr 2025	196.00	−26.2%	265.50	265.50	195.50	28,250
Mar 2025	265.50	−0.2%	253.00	309.75	242.25	25,000
Feb 2025	266.00	−3.4%	275.00	280.00	266.00	1,000
Jan 2025	275.50	−12.5%	275.10	315.00	268.10	27,250
Dec 2024	314.90	−18.2%	385.00	392.50	300.00	46,250
Nov 2024	385.00	−3.6%	408.00	408.00	321.25	15,500
Oct 2024	399.30	+4.0%	385.10	415.00	326.00	19,500
Sep 2024	383.90	−4.0%	401.00	412.00	355.00	31,000
Aug 2024	400.00	+5.5%	396.50	420.00	330.00	1,13,500
Jul 2024	379.00	−1.6%	404.25	491.25	343.00	56,000
Jun 2024	385.00	−15.0%	475.65	524.00	332.50	31,250
May 2024	453.00	+5.8%	449.35	564.10	401.00	25,750
Apr 2024	428.00	−20.9%	567.85	567.85	418.60	22,250
Mar 2024	540.85	−5.0%	540.60	565.55	416.90	49,500
Feb 2024	569.05	−37.1%	858.90	858.90	569.05	25,500
Jan 2024	904.10	+106.6%	459.40	1,001.70	459.40	54,000
Dec 2023	437.55	−9.4%	459.00	459.00	325.80	92,000
Nov 2023	483.15	+23.0%	396.00	593.10	380.11	48,000
Oct 2023	392.79	+27.5%	308.00	395.99	308.00	92,500
Sep 2023	308.00	+101.3%	153.00	308.00	153.00	3,06,000
Aug 2023	153.00	+130.1%	69.81	153.00	69.81	2,01,000
Jul 2023	66.49	+47.7%	47.28	66.49	47.28	30,000
Jun 2023	45.03	+10.2%	42.89	45.03	42.89	18,000
May 2023	40.85	+16.1%	36.96	40.85	36.86	9,21,000
Mar 2023	35.20	+9.6%	30.80	35.20	30.80	1,44,000
Feb 2023	32.11	−31.3%	44.40	44.40	32.11	60,000
Jan 2023	46.72	+1.1%	44.20	49.14	38.50	1,14,000
Dec 2022	46.20	−14.2%	56.53	62.00	43.50	5,64,000
Nov 2022	53.84	+137.4%	23.81	53.84	23.81	2,76,000
Oct 2022	22.68	+5.0%	21.60	22.68	21.60	30,000
Sep 2022	21.60	+8.3%	20.94	21.60	20.94	12,000
Aug 2022	19.95	−0.3%	19.00	19.95	19.00	18,000
Jul 2022	20.00	−21.8%	25.40	25.40	20.00	48,000
Jun 2022	25.58	−0.9%	24.53	25.58	23.36	9,42,000
May 2022	25.82	+4.1%	24.60	25.82	23.76	30,000
Apr 2022	24.80	+17.0%	21.20	25.30	20.14	4,68,000
Mar 2022	21.20	+7.1%	19.80	21.31	19.60	3,90,000
Feb 2022	19.80	−1.0%	19.92	19.92	19.00	14,94,000
Jan 2022	20.00	+5.3%	19.50	20.40	19.50	12,12,000
Dec 2021	19.00	+33.3%	14.96	20.01	14.96	66,000
Nov 2021	14.25	−8.4%	15.00	15.00	14.25	12,000
Oct 2021	15.55	−4.0%	15.39	15.55	15.39	12,000
Sep 2021	16.20	+2.8%	16.20	16.20	16.20	6,000
Aug 2021	15.76	−9.7%	16.58	16.58	15.76	12,000
Jul 2021	17.45	−9.7%	19.32	19.32	17.45	30,000
Jun 2021	19.32	+32.3%	13.87	19.32	13.18	1,20,000
May 2021	14.60	−5.6%	14.70	14.70	12.73	1,50,000
Apr 2021	15.47	−12.8%	17.90	18.70	15.47	1,38,000
Mar 2021	17.74	+90.1%	9.79	17.74	9.79	2,76,000
Feb 2021	9.33	+28.9%	7.40	9.41	7.40	15,00,000
Jan 2021	7.24	+60.9%	4.49	7.24	4.49	11,34,000
Jan 2020	4.50	−2.2%	4.50	4.50	4.50	6,000
Dec 2019	4.60	+4.8%	4.60	4.60	4.60	6,000
Nov 2019	4.39	+4.8%	4.39	4.39	4.39	6,000
Sep 2019	4.19	−4.8%	4.19	4.19	4.19	6,000
Jul 2019	4.40	−14.1%	4.89	4.89	4.40	42,000
Jun 2019	5.12	+6.7%	5.04	5.29	5.04	24,000
May 2019	4.80	−3.8%	4.95	4.95	4.37	10,14,000
Apr 2019	4.99	−9.1%	5.60	5.70	4.80	2,04,000
Mar 2019	5.49	−3.3%	5.68	5.90	5.42	1,26,000
Feb 2019	5.68	−33.6%	7.73	8.18	5.62	1,80,000
Jan 2019	8.56	−8.4%	9.00	9.00	8.00	1,50,000
Dec 2018	9.34	−16.9%	10.68	11.98	8.92	3,66,000
Nov 2018	11.24	−19.7%	13.40	15.00	10.64	7,80,000
Oct 2018	13.99	−32.6%	21.16	21.78	10.45	26,34,000
Sep 2018	20.76	−3.5%	21.40	22.98	19.10	7,50,000
Aug 2018	21.51	−18.5%	26.28	27.74	21.00	27,00,000
Jul 2018	26.38	−1.4%	25.50	33.57	25.24	38,10,000
Jun 2018	26.75	+32.4%	20.40	27.90	20.20	14,40,000
May 2018	20.20	0.0%	20.20	20.90	20.05	1,44,000
Apr 2018	20.20	–	20.20	20.60	20.02	44,22,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	40.40	40.70	37.10	40.10	39.00	12,250	77.6%
27 Oct 2026	39.95	41.00	37.15	38.80	39.73	16,250	78.5%
26 Oct 2026	40.00	40.00	39.05	39.05	39.16	21,000	97.6%
23 Oct 2026	41.25	42.75	40.00	41.10	42.04	10,250	95.1%
22 Oct 2026	42.40	42.95	40.35	40.85	41.33	6,250	88.0%
21 Oct 2026	45.00	45.85	42.35	42.40	43.68	8,250	84.9%
19 Oct 2026	46.70	47.95	44.50	44.55	46.18	9,250	70.3%
16 Oct 2026	50.00	50.00	45.50	46.70	46.27	15,750	92.1%
15 Oct 2026	47.75	50.25	45.60	47.85	47.96	16,750	79.1%
14 Oct 2026	49.00	49.00	47.85	47.90	48.06	1,750	85.7%
13 Oct 2026	50.00	52.75	47.80	50.10	50.13	9,750	74.4%
12 Oct 2026	49.05	53.45	48.45	50.25	50.62	15,250	75.4%
9 Oct 2026	54.85	55.05	49.85	50.95	52.33	9,750	82.1%
8 Oct 2026	57.15	57.40	52.25	52.45	53.55	6,500	–
7 Oct 2026	59.45	59.50	54.65	54.95	55.59	6,250	80.0%
6 Oct 2026	58.30	58.30	57.50	57.50	57.74	1,500	100.0%
5 Oct 2026	65.90	65.90	59.70	60.50	61.03	16,500	81.8%
1 Oct 2026	62.80	62.80	57.00	62.80	59.72	5,750	69.6%
30 Sep 2026	61.55	61.55	59.85	59.85	60.42	5,500	72.7%
29 Sep 2026	67.45	68.40	61.90	63.00	64.09	10,250	68.3%
28 Sep 2026	63.90	70.60	63.90	65.15	67.59	5,000	65.0%
25 Sep 2026	73.80	73.80	67.25	67.25	70.21	1,750	57.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Giriraj Civil Developers bonus and split history

Ex-date	Event	Price factor	What happened
3 Nov 2023	Bonus	0.2000	Holders received 4 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.