Gujarat Raffia Industries share price history

NSE: GUJRAFFIABSE: 523836Industrial ProductsSmall Cap

Gujarat Raffia Industries Limited · Face value ₹10 · Listed Aug 1993 on BSE, Oct 1996 on NSE

₹43.26₹2.06 (5.00%)BSE ₹44.10

Share price at the NSE close on 29 Oct 2026. Previous close ₹41.20.

29 Oct: open ₹39.31, high ₹43.26, low ₹39.31

52-week range of traded prices to 29 Oct 2026

₹35.10Low, 17 Mar 2026₹73.88High, 29 Oct 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹23 Cr4,086th largest listed
P/E: 19.82
P/B: 1.05
Dividend yield: Nonein the last 12 months
ROE: 5.4%
ROCE: 4.8%
Debt to equity: 0.03
Volume, NSE: 4,269

Gujarat Raffia Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Gujarat Raffia Industries' share price is on record from 13 Dec 2017, when it closed at ₹51.30, to 29 Oct 2026. Its highest close was ₹105.88 on 30 Dec 2024 and its lowest ₹6.60 on 26 Dec 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	43.26	−10.8%	64.50	35.45	47.99	68.78	35.10	20,63,771
2025	48.51	−53.2%	101.68	36.14	101.68	101.68	34.87	19,17,905
2024	103.76	+71.8%	105.88	35.15	63.35	105.88	33.85	34,41,093
2023	60.40	+74.6%	60.85	24.25	35.95	62.40	24.00	9,17,921
2022	34.60	−11.2%	49.10	28.50	38.70	51.55	27.50	7,51,809
2021	38.95	+144.2%	83.35	15.20	15.20	84.95	14.50	18,05,637
2020	15.95	+131.2%	17.60	6.60	7.20	18.45	6.60	1,92,210
2019	6.90	−61.7%	18.20	6.60	17.15	18.20	6.60	2,45,867
2018	18.00	−73.0%	80.05	16.15	66.65	83.00	16.00	99,795
2017	66.60	–	67.00	51.30	51.30	70.00	51.30	11,548

₹ 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. 2017 is from its first session, 13 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	43.26	+6.3%	41.44	68.78	39.01	12,63,343
Sep 2026	40.69	+1.6%	40.04	43.40	39.00	58,928
Aug 2026	40.04	+1.0%	39.15	45.94	36.02	93,543
Jul 2026	39.65	−2.8%	41.97	41.97	37.32	76,190
Jun 2026	40.80	−7.1%	45.90	45.90	39.16	95,422
May 2026	43.90	+7.2%	41.79	50.01	35.11	1,55,173
Apr 2026	40.94	+8.3%	37.81	43.45	37.00	1,01,697
Mar 2026	37.81	+0.1%	37.00	41.25	35.10	77,766
Feb 2026	37.76	−7.3%	40.80	44.45	37.37	63,773
Jan 2026	40.73	−16.0%	47.99	52.00	38.63	77,936
Dec 2025	48.51	−23.7%	66.74	66.74	47.40	78,520
Nov 2025	63.57	−4.6%	63.33	67.00	41.00	2,41,474
Oct 2025	66.67	+68.9%	39.28	88.00	36.00	7,85,430
Sep 2025	39.47	+1.5%	38.78	40.94	36.51	1,48,919
Aug 2025	38.87	−0.8%	39.20	42.75	35.45	2,14,971
Jul 2025	39.20	−3.2%	40.51	43.26	36.60	1,07,514
Jun 2025	40.51	+5.1%	38.60	45.25	38.05	77,700
May 2025	38.55	+2.8%	38.26	40.90	35.50	54,968
Apr 2025	37.51	−1.3%	36.15	41.78	36.15	36,361
Mar 2025	38.00	−7.5%	39.11	41.45	34.87	79,385
Feb 2025	41.07	−36.9%	63.77	63.77	38.20	75,307
Jan 2025	65.08	−37.3%	101.68	101.68	65.08	17,356
Dec 2024	103.76	+136.1%	45.94	105.88	43.21	7,46,258
Nov 2024	43.94	−1.8%	45.50	47.45	39.82	62,505
Oct 2024	44.74	−1.6%	45.76	47.75	40.27	79,715
Sep 2024	45.46	−11.5%	52.40	52.79	44.21	1,08,370
Aug 2024	51.38	−8.8%	58.97	58.97	45.31	4,00,020
Jul 2024	56.36	+27.5%	46.69	61.76	43.31	10,13,752
Jun 2024	44.21	+6.9%	42.95	50.00	40.35	3,17,916
May 2024	41.35	−1.1%	42.15	44.30	37.55	1,94,966
Apr 2024	41.80	−2.3%	41.95	43.35	33.85	1,60,311
Mar 2024	42.80	−7.7%	46.15	56.80	42.80	80,538
Feb 2024	46.35	−5.2%	49.85	52.65	42.50	1,37,001
Jan 2024	48.90	−19.0%	63.35	63.40	46.05	1,39,741
Dec 2023	60.40	+65.7%	38.00	62.40	38.00	4,04,749
Nov 2023	36.45	+11.3%	32.75	36.45	31.00	52,290
Oct 2023	32.75	−6.6%	34.15	36.60	30.80	41,030
Sep 2023	35.05	+20.9%	29.60	39.25	29.00	1,03,416
Aug 2023	29.00	+3.8%	27.90	30.70	27.05	30,902
Jul 2023	27.95	−3.5%	28.95	29.30	26.40	24,666
Jun 2023	28.95	+1.0%	28.70	30.90	27.50	23,360
May 2023	28.65	+2.1%	28.05	30.85	27.55	1,42,428
Apr 2023	28.05	+12.2%	25.00	31.65	24.05	17,923
Mar 2023	25.00	−5.3%	26.50	27.55	24.00	28,623
Feb 2023	26.40	−14.0%	32.20	32.20	25.75	21,644
Jan 2023	30.70	−11.3%	35.95	36.90	30.55	26,890
Dec 2022	34.60	+16.9%	31.00	43.30	28.15	1,18,950
Nov 2022	29.60	−1.2%	29.95	31.50	27.75	43,307
Oct 2022	29.95	−3.4%	32.55	32.75	28.50	38,130
Sep 2022	31.00	−4.5%	32.40	34.45	29.50	45,989
Aug 2022	32.45	+7.6%	30.20	33.60	28.65	77,568
Jul 2022	30.15	−2.6%	30.00	31.85	28.10	23,666
Jun 2022	30.95	−5.2%	31.25	33.75	27.50	34,684
May 2022	32.65	−7.0%	35.00	35.35	30.10	46,240
Apr 2022	35.10	+0.3%	35.70	39.80	34.25	60,309
Mar 2022	35.00	−1.4%	35.50	38.80	33.15	45,302
Feb 2022	35.50	−18.7%	43.65	44.70	33.30	52,935
Jan 2022	43.65	+12.1%	38.70	51.55	37.55	1,64,729
Dec 2021	38.95	+19.5%	32.30	40.60	30.10	1,38,264
Nov 2021	32.60	−6.5%	33.35	37.80	32.30	48,876
Oct 2021	34.85	−8.9%	39.25	39.25	33.50	1,00,885
Sep 2021	38.25	+14.2%	35.10	40.90	33.00	1,57,230
Aug 2021	33.50	−9.2%	38.70	44.65	29.00	1,68,866
Jul 2021	36.90	−48.8%	72.05	84.95	33.40	3,11,400
Jun 2021	72.05	+4.3%	70.95	74.00	59.15	2,35,573
May 2021	69.05	+62.7%	41.85	75.90	39.65	87,972
Apr 2021	42.45	−8.4%	44.05	50.25	39.70	48,500
Mar 2021	46.35	−38.7%	79.30	83.35	46.35	2,91,466
Feb 2021	75.65	+162.2%	30.25	75.65	30.25	1,01,305
Jan 2021	28.85	+80.9%	15.20	28.85	14.50	1,15,300
Dec 2020	15.95	+11.5%	14.25	17.20	13.30	32,115
Nov 2020	14.30	+3.6%	13.15	15.15	12.55	12,952
Oct 2020	13.80	+12.7%	12.25	18.45	12.25	19,161
Sep 2020	12.25	+0.8%	12.15	13.40	10.55	6,504
Aug 2020	12.15	+16.8%	10.40	12.90	9.90	21,119
Jul 2020	10.40	−26.5%	14.85	14.85	9.50	17,104
Jun 2020	14.15	+51.3%	8.90	14.15	8.90	21,686
May 2020	9.35	+21.4%	8.05	11.80	8.05	25,917
Apr 2020	7.70	+1.3%	7.60	7.70	6.60	5,929
Mar 2020	7.60	−22.4%	9.80	9.80	7.60	1,193
Feb 2020	9.80	−21.3%	12.35	14.05	9.80	24,467
Jan 2020	12.45	+80.4%	7.20	12.45	7.20	4,063
Dec 2019	6.90	−10.4%	7.35	7.85	6.60	1,250
Nov 2019	7.70	−4.3%	8.00	8.10	7.20	3,610
Oct 2019	8.05	−8.5%	8.50	9.20	8.05	2,031
Sep 2019	8.80	−2.2%	9.00	9.00	7.60	62,329
Aug 2019	9.00	−0.6%	8.60	9.00	8.20	784
Jul 2019	9.05	−33.5%	12.95	12.95	9.05	1,455
Jun 2019	13.60	−11.1%	15.30	15.45	13.60	5,428
May 2019	15.30	−15.9%	18.00	18.00	14.30	7,318
Apr 2019	18.20	+21.3%	15.75	18.20	15.00	1,601
Mar 2019	15.00	+3.1%	14.00	16.25	13.30	37,938
Feb 2019	14.55	−3.0%	15.00	15.00	13.25	1,20,624
Jan 2019	15.00	−16.7%	17.15	17.50	14.25	1,499
Dec 2018	18.00	+9.8%	17.20	18.05	16.00	3,292
Nov 2018	16.40	−6.3%	16.70	17.05	16.20	685
Oct 2018	17.50	−9.1%	19.25	20.20	17.20	965
Sep 2018	19.25	−25.2%	25.75	26.00	19.25	6,087
Aug 2018	25.75	−10.3%	28.00	30.75	25.75	2,825
Jul 2018	28.70	+6.3%	28.00	28.90	25.65	1,009
Jun 2018	27.00	−4.4%	26.85	28.35	22.60	2,053
May 2018	28.25	−35.5%	41.65	41.65	26.95	17,639
Apr 2018	43.80	+6.6%	39.10	46.20	35.55	10,908
Mar 2018	41.10	−30.1%	61.70	61.70	41.10	9,939
Feb 2018	58.80	−26.4%	78.00	82.95	55.00	22,944
Jan 2018	79.90	+20.0%	66.65	83.00	57.05	21,449
Dec 2017	66.60	–	51.30	70.00	51.30	11,548

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	39.31	43.26	39.31	43.26	41.64	4,269	–
28 Oct 2026	42.89	42.89	41.17	41.20	41.60	3,627	–
27 Oct 2026	43.33	44.65	43.33	43.33	43.69	8,195	–
26 Oct 2026	46.00	47.05	45.61	45.61	45.72	4,949	–
23 Oct 2026	48.22	49.22	48.01	48.01	48.12	3,383	–
22 Oct 2026	53.50	53.50	50.53	50.53	50.73	1,101	–
21 Oct 2026	55.95	55.95	53.18	53.18	53.37	7,692	–
19 Oct 2026	58.91	58.91	55.97	55.97	56.80	10,224	–
16 Oct 2026	65.15	65.95	58.05	58.91	60.55	75,837	41.6%
15 Oct 2026	64.00	68.78	62.56	64.50	65.72	5,48,723	21.6%
14 Oct 2026	58.99	62.53	58.99	62.53	61.58	4,28,493	27.2%
13 Oct 2026	43.43	52.11	43.43	52.11	48.85	1,31,724	36.0%
12 Oct 2026	42.65	43.95	40.13	43.43	43.35	1,072	80.9%
9 Oct 2026	43.53	45.99	42.31	42.44	44.69	6,091	84.3%
8 Oct 2026	43.87	46.20	42.50	43.47	44.61	13,548	66.0%
7 Oct 2026	43.12	43.88	40.05	42.37	42.66	4,819	77.0%
6 Oct 2026	39.60	42.38	39.60	41.86	41.25	5,526	80.7%
5 Oct 2026	40.27	42.74	39.50	39.50	39.72	2,720	99.9%
1 Oct 2026	41.44	41.44	39.01	40.27	39.87	1,350	73.0%
30 Sep 2026	40.21	40.70	39.75	40.69	40.34	2,496	82.6%
29 Sep 2026	39.00	40.40	39.00	40.21	39.87	565	91.3%
28 Sep 2026	40.69	40.69	39.65	40.44	39.80	1,476	99.9%

Prices in ₹ per share as traded, not adjusted.