Grauer & Weil (India) Limited (BOM:505710)
India · Delayed Price · Currency is INR 76.44
-0.47 (-0.61%)
At close: Jul 31, 2026
Grauer & Weil (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 76.80 | 77.40 | 75.92 | 76.44 | 76.44 | -0.61% | 14,763 |
| Jul 30, 2026 | 77.00 | 77.70 | 74.11 | 76.91 | 76.91 | 0.60% | 21,862 |
| Jul 29, 2026 | 73.61 | 77.20 | 73.61 | 76.45 | 76.45 | 4.03% | 24,860 |
| Jul 28, 2026 | 75.42 | 75.53 | 73.15 | 73.49 | 73.49 | -2.35% | 33,055 |
| Jul 27, 2026 | 74.90 | 75.57 | 74.81 | 75.26 | 75.26 | 1.68% | 19,934 |
| Jul 24, 2026 | 73.61 | 74.51 | 72.95 | 74.02 | 74.02 | 0.19% | 25,760 |
| Jul 23, 2026 | 73.95 | 75.99 | 73.53 | 73.88 | 73.88 | -0.73% | 26,275 |
| Jul 22, 2026 | 75.00 | 75.91 | 74.16 | 74.42 | 74.42 | -1.72% | 21,182 |
| Jul 21, 2026 | 76.00 | 77.27 | 75.60 | 75.72 | 75.72 | 0.20% | 12,868 |
| Jul 20, 2026 | 77.32 | 77.49 | 75.20 | 75.57 | 75.57 | -3.07% | 44,052 |
| Jul 17, 2026 | 79.25 | 79.25 | 77.10 | 77.96 | 77.96 | 0.53% | 22,815 |
| Jul 16, 2026 | 80.99 | 80.99 | 77.36 | 77.55 | 77.55 | -2.13% | 39,358 |
| Jul 15, 2026 | 79.90 | 79.95 | 78.02 | 79.24 | 79.24 | 1.07% | 26,852 |
| Jul 14, 2026 | 79.20 | 79.95 | 77.00 | 78.40 | 78.40 | -1.71% | 22,117 |
| Jul 13, 2026 | 81.11 | 82.27 | 79.05 | 79.76 | 79.76 | -1.99% | 101,720 |
| Jul 10, 2026 | 80.00 | 83.80 | 79.88 | 81.38 | 81.38 | 1.34% | 104,341 |
| Jul 9, 2026 | 79.99 | 81.00 | 77.40 | 80.30 | 80.30 | 3.11% | 42,531 |
| Jul 8, 2026 | 77.70 | 82.80 | 77.01 | 77.88 | 77.88 | 0.01% | 92,553 |
| Jul 7, 2026 | 80.51 | 80.51 | 77.57 | 77.87 | 77.87 | -3.03% | 35,800 |
| Jul 6, 2026 | 83.22 | 83.27 | 79.54 | 80.30 | 80.30 | -3.57% | 64,997 |
| Jul 3, 2026 | 82.11 | 86.00 | 82.00 | 83.27 | 83.27 | 1.44% | 90,534 |
| Jul 2, 2026 | 85.01 | 87.44 | 81.65 | 82.09 | 82.09 | -1.64% | 221,901 |
| Jul 1, 2026 | 77.71 | 84.90 | 76.29 | 83.46 | 83.46 | 7.40% | 356,365 |
| Jun 30, 2026 | 74.95 | 78.70 | 72.17 | 77.71 | 77.71 | 5.87% | 119,779 |
| Jun 29, 2026 | 73.91 | 74.40 | 72.80 | 73.40 | 73.40 | 1.30% | 89,746 |
| Jun 25, 2026 | 72.10 | 73.87 | 70.02 | 72.46 | 72.46 | -0.23% | 60,877 |
| Jun 24, 2026 | 74.25 | 74.25 | 72.31 | 72.63 | 72.63 | -1.89% | 49,408 |
| Jun 23, 2026 | 75.50 | 76.72 | 73.61 | 74.03 | 74.03 | -2.94% | 32,887 |
| Jun 22, 2026 | 77.60 | 77.60 | 75.53 | 76.27 | 76.27 | -0.29% | 37,167 |
| Jun 19, 2026 | 74.11 | 76.86 | 74.11 | 76.49 | 76.49 | 1.50% | 26,126 |
| Jun 18, 2026 | 76.73 | 77.56 | 74.44 | 75.36 | 75.36 | -1.79% | 34,795 |
| Jun 17, 2026 | 76.18 | 78.40 | 76.18 | 76.73 | 76.73 | 0.92% | 46,857 |
| Jun 16, 2026 | 77.80 | 78.44 | 75.62 | 76.03 | 76.03 | -1.44% | 33,454 |
| Jun 15, 2026 | 74.50 | 80.25 | 74.00 | 77.14 | 77.14 | 6.41% | 175,518 |
| Jun 12, 2026 | 71.55 | 72.70 | 71.35 | 72.49 | 72.49 | 1.60% | 18,284 |
| Jun 11, 2026 | 72.03 | 73.79 | 70.66 | 71.35 | 71.35 | -0.94% | 16,580 |
| Jun 10, 2026 | 74.26 | 75.19 | 71.47 | 72.03 | 72.03 | -3.16% | 30,657 |
| Jun 9, 2026 | 73.45 | 76.14 | 73.45 | 74.38 | 74.38 | 1.27% | 47,117 |
| Jun 8, 2026 | 76.74 | 76.74 | 73.21 | 73.45 | 73.45 | -4.22% | 37,915 |
| Jun 5, 2026 | 72.64 | 79.50 | 71.80 | 76.69 | 76.69 | 7.77% | 250,356 |
| Jun 4, 2026 | 70.17 | 72.84 | 69.60 | 71.16 | 71.16 | 1.15% | 96,554 |
| Jun 3, 2026 | 72.89 | 73.09 | 69.70 | 70.35 | 70.35 | -1.92% | 28,477 |
| Jun 2, 2026 | 69.69 | 74.18 | 67.70 | 71.73 | 71.73 | 5.33% | 94,498 |
| Jun 1, 2026 | 70.50 | 71.64 | 67.12 | 68.10 | 68.10 | -2.78% | 172,211 |
| May 29, 2026 | 71.32 | 73.25 | 69.10 | 70.05 | 70.05 | -3.19% | 86,111 |
| May 27, 2026 | 73.98 | 75.00 | 71.59 | 72.36 | 72.36 | -3.62% | 107,080 |
| May 26, 2026 | 67.40 | 81.00 | 67.40 | 75.08 | 75.08 | 10.10% | 455,472 |
| May 25, 2026 | 66.70 | 68.66 | 66.70 | 68.19 | 68.19 | -0.09% | 20,035 |
| May 22, 2026 | 66.37 | 68.92 | 66.35 | 68.25 | 68.25 | 4.61% | 29,923 |
| May 21, 2026 | 64.10 | 68.00 | 64.09 | 65.24 | 65.24 | 1.95% | 26,246 |