Grauer & Weil (India) Limited (BOM:505710)
India · Delayed Price · Currency is INR 54.68
-1.06 (-1.90%)
At close: Mar 27, 2026
Grauer & Weil (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 56.01 | 57.55 | 53.50 | 54.68 | 54.68 | -1.90% | 372,919 |
| Mar 25, 2026 | 55.50 | 57.50 | 55.10 | 55.74 | 55.74 | 2.14% | 769,863 |
| Mar 24, 2026 | 52.02 | 56.00 | 50.16 | 54.57 | 54.57 | 5.82% | 674,411 |
| Mar 23, 2026 | 56.50 | 57.70 | 49.70 | 51.57 | 51.57 | -9.83% | 855,032 |
| Mar 20, 2026 | 58.49 | 59.90 | 55.80 | 57.19 | 57.19 | -1.11% | 382,289 |
| Mar 19, 2026 | 58.50 | 59.95 | 56.90 | 57.83 | 57.83 | -2.07% | 278,620 |
| Mar 18, 2026 | 60.60 | 61.85 | 57.55 | 59.05 | 59.05 | -2.54% | 654,460 |
| Mar 17, 2026 | 61.20 | 63.00 | 60.00 | 60.59 | 60.59 | -1.46% | 290,253 |
| Mar 16, 2026 | 60.70 | 63.23 | 60.70 | 61.49 | 61.49 | 1.42% | 1,339,023 |
| Mar 13, 2026 | 62.20 | 63.19 | 59.70 | 60.63 | 60.63 | -2.46% | 1,185,694 |
| Mar 12, 2026 | 62.75 | 64.00 | 61.99 | 62.16 | 62.16 | -1.21% | 917,809 |
| Mar 11, 2026 | 63.32 | 63.99 | 62.55 | 62.92 | 62.92 | 0.54% | 759,007 |
| Mar 10, 2026 | 61.06 | 63.99 | 61.06 | 62.58 | 62.58 | 2.69% | 740,841 |
| Mar 9, 2026 | 60.66 | 62.64 | 59.30 | 60.94 | 60.94 | -3.21% | 264,843 |
| Mar 6, 2026 | 65.29 | 65.80 | 62.51 | 62.96 | 62.96 | -3.92% | 83,507 |
| Mar 5, 2026 | 64.00 | 65.95 | 63.51 | 65.53 | 65.53 | 3.44% | 141,240 |
| Mar 4, 2026 | 60.30 | 64.90 | 60.00 | 63.35 | 63.35 | 3.78% | 377,608 |
| Mar 2, 2026 | 60.00 | 62.49 | 59.85 | 61.04 | 61.04 | -2.35% | 331,803 |
| Feb 27, 2026 | 64.90 | 65.95 | 61.85 | 62.51 | 62.51 | -3.62% | 196,470 |
| Feb 26, 2026 | 64.80 | 67.29 | 64.00 | 64.86 | 64.86 | 0.14% | 194,460 |
| Feb 25, 2026 | 67.15 | 67.89 | 62.75 | 64.77 | 64.77 | -3.31% | 227,445 |
| Feb 24, 2026 | 67.00 | 68.40 | 66.00 | 66.99 | 66.99 | -1.05% | 83,895 |
| Feb 23, 2026 | 69.31 | 69.99 | 67.10 | 67.70 | 67.70 | -2.11% | 333,206 |
| Feb 20, 2026 | 69.60 | 70.88 | 68.93 | 69.16 | 69.16 | -2.21% | 318,233 |
| Feb 19, 2026 | 70.51 | 72.00 | 70.51 | 70.72 | 70.72 | 0.30% | 166,699 |
| Feb 18, 2026 | 71.16 | 71.64 | 69.95 | 70.51 | 70.51 | -0.91% | 196,737 |
| Feb 17, 2026 | 70.00 | 71.85 | 70.00 | 71.16 | 71.16 | 1.54% | 129,446 |
| Feb 16, 2026 | 71.06 | 71.87 | 69.48 | 70.08 | 70.08 | -3.30% | 350,731 |
| Feb 13, 2026 | 72.90 | 73.30 | 71.15 | 72.47 | 72.47 | -1.13% | 80,311 |
| Feb 12, 2026 | 72.00 | 75.96 | 70.99 | 73.30 | 73.30 | 0.92% | 188,352 |
| Feb 11, 2026 | 72.10 | 73.00 | 72.10 | 72.63 | 72.63 | -0.22% | 140,930 |
| Feb 10, 2026 | 71.70 | 73.00 | 71.20 | 72.79 | 72.79 | 1.56% | 163,151 |
| Feb 9, 2026 | 71.50 | 72.33 | 69.85 | 71.67 | 71.67 | 0.60% | 394,065 |
| Feb 6, 2026 | 72.00 | 72.50 | 70.98 | 71.24 | 71.24 | -1.36% | 67,786 |
| Feb 5, 2026 | 72.00 | 73.00 | 70.90 | 72.22 | 72.22 | 0.99% | 185,522 |
| Feb 4, 2026 | 71.89 | 73.00 | 68.99 | 71.51 | 71.51 | 0.29% | 253,873 |
| Feb 3, 2026 | 73.60 | 73.60 | 70.15 | 71.30 | 71.30 | 0.32% | 163,009 |
| Feb 2, 2026 | 71.22 | 72.69 | 69.20 | 71.07 | 71.07 | -1.40% | 88,655 |
| Feb 1, 2026 | 72.00 | 72.48 | 69.00 | 72.08 | 72.08 | 1.25% | 151,043 |
| Jan 30, 2026 | 71.90 | 72.85 | 69.70 | 71.19 | 71.19 | -1.63% | 154,686 |
| Jan 29, 2026 | 71.11 | 73.70 | 71.11 | 72.37 | 72.37 | 1.77% | 178,439 |
| Jan 28, 2026 | 70.75 | 71.90 | 69.85 | 71.11 | 71.11 | 2.42% | 146,759 |
| Jan 27, 2026 | 72.80 | 72.80 | 69.00 | 69.43 | 69.43 | -2.25% | 109,103 |
| Jan 23, 2026 | 72.35 | 73.74 | 70.40 | 71.03 | 71.03 | -2.23% | 169,713 |
| Jan 22, 2026 | 72.20 | 74.00 | 72.00 | 72.65 | 72.65 | 1.11% | 75,777 |
| Jan 21, 2026 | 72.06 | 77.20 | 71.15 | 71.85 | 71.85 | -3.06% | 177,877 |
| Jan 20, 2026 | 74.50 | 75.39 | 72.13 | 74.12 | 74.12 | -0.39% | 169,927 |
| Jan 19, 2026 | 72.90 | 75.00 | 71.99 | 74.41 | 74.41 | 1.72% | 137,980 |
| Jan 16, 2026 | 71.10 | 74.93 | 71.10 | 73.15 | 73.15 | 3.00% | 109,336 |
| Jan 14, 2026 | 73.60 | 74.71 | 70.00 | 71.02 | 71.02 | -3.99% | 220,722 |