Grauer & Weil (India) Limited (BOM:505710)
India · Delayed Price · Currency is INR 75.48
-0.78 (-1.02%)
At close: Sep 11, 2026
Grauer & Weil (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 67.70 | 68.91 | 67.00 | 67.53 | 67.07 | -0.18% | 32,460 |
| Aug 10, 2026 | 71.00 | 71.00 | 67.30 | 67.65 | 67.19 | -3.26% | 39,612 |
| Aug 7, 2026 | 70.15 | 70.29 | 69.60 | 69.93 | 69.45 | 0.84% | 48,415 |
| Aug 6, 2026 | 69.47 | 71.37 | 68.88 | 69.35 | 68.87 | 0.87% | 77,985 |
| Aug 5, 2026 | 72.85 | 73.00 | 68.49 | 68.75 | 68.28 | -4.27% | 107,144 |
| Aug 4, 2026 | 78.99 | 78.99 | 71.17 | 71.82 | 71.33 | -8.81% | 102,023 |
| Aug 3, 2026 | 78.96 | 79.47 | 77.59 | 78.76 | 78.22 | 3.04% | 19,497 |
| Jul 31, 2026 | 76.80 | 77.40 | 75.92 | 76.44 | 75.92 | -0.61% | 14,763 |
| Jul 30, 2026 | 77.00 | 77.70 | 74.11 | 76.91 | 76.38 | 0.60% | 21,862 |
| Jul 29, 2026 | 73.61 | 77.20 | 73.61 | 76.45 | 75.93 | 4.03% | 24,860 |
| Jul 28, 2026 | 75.42 | 75.53 | 73.15 | 73.49 | 72.99 | -2.35% | 33,055 |
| Jul 27, 2026 | 74.90 | 75.57 | 74.81 | 75.26 | 74.74 | 1.68% | 19,934 |
| Jul 24, 2026 | 73.61 | 74.51 | 72.95 | 74.02 | 73.51 | 0.19% | 25,760 |
| Jul 23, 2026 | 73.95 | 75.99 | 73.53 | 73.88 | 73.37 | -0.73% | 26,275 |
| Jul 22, 2026 | 75.00 | 75.91 | 74.16 | 74.42 | 73.91 | -1.72% | 21,182 |
| Jul 21, 2026 | 76.00 | 77.27 | 75.60 | 75.72 | 75.20 | 0.20% | 12,868 |
| Jul 20, 2026 | 77.32 | 77.49 | 75.20 | 75.57 | 75.05 | -3.07% | 44,052 |
| Jul 17, 2026 | 79.25 | 79.25 | 77.10 | 77.96 | 77.43 | 0.53% | 22,815 |
| Jul 16, 2026 | 80.99 | 80.99 | 77.36 | 77.55 | 77.02 | -2.13% | 39,358 |
| Jul 15, 2026 | 79.90 | 79.95 | 78.02 | 79.24 | 78.70 | 1.07% | 26,852 |
| Jul 14, 2026 | 79.20 | 79.95 | 77.00 | 78.40 | 77.86 | -1.71% | 22,117 |
| Jul 13, 2026 | 81.11 | 82.27 | 79.05 | 79.76 | 79.21 | -1.99% | 101,720 |
| Jul 10, 2026 | 80.00 | 83.80 | 79.88 | 81.38 | 80.82 | 1.34% | 104,341 |
| Jul 9, 2026 | 79.99 | 81.00 | 77.40 | 80.30 | 79.75 | 3.11% | 42,581 |
| Jul 8, 2026 | 77.70 | 82.80 | 77.01 | 77.88 | 77.35 | 0.01% | 92,578 |
| Jul 7, 2026 | 80.51 | 80.51 | 77.57 | 77.87 | 77.34 | -3.03% | 35,800 |
| Jul 6, 2026 | 83.22 | 83.27 | 79.54 | 80.30 | 79.75 | -3.57% | 64,997 |