Grauer & Weil (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	76.65	78.54	73.24	78.00	78.00	0.80%	41,851
Oct 22, 2026	79.90	80.99	76.69	77.38	77.38	-1.50%	33,729
Oct 21, 2026	78.18	79.70	75.91	78.56	78.56	1.15%	38,183
Oct 19, 2026	81.99	81.99	76.80	77.67	77.67	-1.47%	9,189
Oct 16, 2026	78.30	79.43	77.49	78.83	78.83	-0.28%	14,991
Oct 15, 2026	81.50	81.50	78.77	79.05	79.05	-2.53%	21,365
Oct 14, 2026	78.00	81.70	77.99	81.10	81.10	4.12%	12,921
Oct 13, 2026	78.70	78.86	76.13	77.89	77.89	-1.55%	22,857
Oct 12, 2026	81.25	83.34	78.70	79.12	79.12	-3.05%	21,454
Oct 9, 2026	79.70	83.60	77.20	81.61	81.61	4.52%	60,176
Oct 8, 2026	80.20	81.00	77.54	78.08	78.08	-3.88%	54,518
Oct 7, 2026	82.55	83.14	80.50	81.23	81.23	-1.34%	40,404
Oct 6, 2026	85.20	85.21	82.11	82.33	82.33	-1.31%	36,144
Oct 5, 2026	81.29	84.36	80.70	83.42	83.42	1.91%	43,974
Oct 1, 2026	80.61	83.38	79.53	81.86	81.86	-1.06%	30,375
Sep 30, 2026	83.50	85.19	82.50	82.74	82.74	0.15%	41,129
Sep 29, 2026	83.10	85.04	82.15	82.62	82.62	-1.83%	74,304
Sep 28, 2026	88.20	88.87	83.11	84.16	84.16	-4.53%	105,738
Sep 25, 2026	86.05	88.50	85.76	88.15	88.15	1.86%	109,607
Sep 24, 2026	82.81	87.10	82.81	86.54	86.54	0.32%	85,938
Sep 23, 2026	82.77	87.60	82.68	86.26	86.26	3.54%	165,404
Sep 22, 2026	85.26	86.38	83.05	83.31	83.31	-2.14%	40,287
Sep 21, 2026	86.20	88.20	83.93	85.13	85.13	-1.53%	112,360
Sep 18, 2026	82.80	88.53	82.25	86.45	86.45	8.85%	707,873
Sep 17, 2026	73.69	80.25	73.10	79.42	79.42	7.79%	91,921
Sep 16, 2026	73.27	74.52	71.34	73.68	73.68	0.75%	26,714
Sep 15, 2026	76.18	77.00	72.95	73.13	73.13	-3.11%	30,027
Sep 11, 2026	76.48	77.03	73.56	75.48	75.48	-1.02%	95,831
Sep 10, 2026	71.85	77.25	71.41	76.26	76.26	5.38%	88,170
Sep 9, 2026	71.53	73.90	70.89	72.87	72.37	1.15%	20,041
Sep 8, 2026	72.30	73.00	70.71	72.04	71.55	1.01%	22,366
Sep 7, 2026	71.68	72.00	70.71	71.32	70.83	1.06%	22,844
Sep 4, 2026	71.10	71.95	70.22	70.57	70.09	-0.28%	31,281
Sep 3, 2026	71.38	72.00	70.32	70.77	70.28	1.03%	18,418
Sep 2, 2026	69.50	70.73	69.00	70.05	69.57	0.99%	30,042
Sep 1, 2026	71.85	72.35	68.88	69.36	68.88	-3.30%	35,202
Aug 31, 2026	71.94	72.70	70.96	71.73	71.24	0.66%	51,059
Aug 28, 2026	67.50	71.90	67.50	71.26	70.77	5.18%	123,645
Aug 27, 2026	67.22	68.90	66.52	67.75	67.29	1.85%	41,392
Aug 26, 2026	69.75	69.76	65.40	66.52	66.06	-1.86%	56,540
Aug 25, 2026	71.50	71.52	67.35	67.78	67.31	-5.20%	51,522
Aug 24, 2026	70.99	72.90	70.51	71.50	71.01	2.32%	38,840
Aug 21, 2026	66.48	71.60	66.48	69.88	69.40	5.11%	75,320
Aug 20, 2026	66.86	67.96	66.11	66.48	66.02	-0.08%	18,535
Aug 19, 2026	66.16	67.57	66.05	66.53	66.07	-	23,368
Aug 18, 2026	67.60	68.31	66.24	66.53	66.07	-2.09%	13,072
Aug 17, 2026	68.50	68.50	66.40	67.95	67.48	0.86%	25,991
Aug 14, 2026	66.49	68.00	66.49	67.37	66.91	0.67%	35,671
Aug 13, 2026	67.13	67.60	66.39	66.92	66.46	-0.19%	32,091
Aug 12, 2026	68.62	68.62	66.44	67.05	66.59	-0.71%	39,287