Grauer & Weil (India) Limited (BOM:505710)
India · Delayed Price · Currency is INR 70.02
+0.29 (0.42%)
At close: May 8, 2026
Grauer & Weil (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 70.50 | 70.89 | 69.15 | 70.02 | 70.02 | 0.42% | 18,926 |
| May 7, 2026 | 71.89 | 71.89 | 69.48 | 69.73 | 69.73 | -0.63% | 36,763 |
| May 6, 2026 | 71.48 | 72.98 | 68.42 | 70.17 | 70.17 | 0.50% | 49,877 |
| May 5, 2026 | 69.00 | 70.95 | 68.61 | 69.82 | 69.82 | -0.19% | 31,421 |
| May 4, 2026 | 70.00 | 71.33 | 69.89 | 69.95 | 69.95 | 0.49% | 27,981 |
| Apr 30, 2026 | 71.40 | 71.79 | 69.50 | 69.61 | 69.61 | -2.08% | 29,506 |
| Apr 29, 2026 | 71.28 | 72.77 | 70.77 | 71.09 | 71.09 | -0.49% | 53,330 |
| Apr 28, 2026 | 72.00 | 73.57 | 71.25 | 71.44 | 71.44 | -1.48% | 38,075 |
| Apr 27, 2026 | 72.28 | 73.84 | 72.28 | 72.51 | 72.51 | -0.74% | 33,075 |
| Apr 24, 2026 | 72.50 | 73.86 | 70.56 | 73.05 | 73.05 | 0.01% | 40,759 |
| Apr 23, 2026 | 71.63 | 74.00 | 70.51 | 73.04 | 73.04 | -0.26% | 123,646 |
| Apr 22, 2026 | 71.90 | 76.00 | 70.61 | 73.23 | 73.23 | 2.53% | 178,432 |
| Apr 21, 2026 | 69.00 | 75.98 | 68.58 | 71.42 | 71.42 | 3.97% | 193,186 |
| Apr 20, 2026 | 68.00 | 69.98 | 66.40 | 68.69 | 68.69 | 1.07% | 73,885 |
| Apr 17, 2026 | 67.20 | 68.55 | 67.20 | 67.96 | 67.96 | 0.19% | 78,410 |
| Apr 16, 2026 | 67.48 | 69.84 | 67.15 | 67.83 | 67.83 | 0.52% | 147,578 |
| Apr 15, 2026 | 69.55 | 70.00 | 67.01 | 67.48 | 67.48 | -0.94% | 209,726 |
| Apr 13, 2026 | 64.90 | 70.00 | 63.80 | 68.12 | 68.12 | 2.84% | 227,921 |
| Apr 10, 2026 | 65.00 | 67.00 | 64.20 | 66.24 | 66.24 | 3.73% | 153,011 |
| Apr 9, 2026 | 63.15 | 66.10 | 63.15 | 63.86 | 63.86 | -2.98% | 86,380 |
| Apr 8, 2026 | 65.00 | 66.00 | 64.34 | 65.82 | 65.82 | 5.73% | 150,212 |
| Apr 7, 2026 | 63.59 | 64.00 | 61.50 | 62.25 | 62.25 | -2.12% | 121,618 |
| Apr 6, 2026 | 61.68 | 65.50 | 60.50 | 63.60 | 63.60 | 3.11% | 145,359 |
| Apr 2, 2026 | 57.44 | 62.60 | 55.23 | 61.68 | 61.68 | 6.92% | 214,851 |
| Apr 1, 2026 | 55.00 | 58.00 | 55.00 | 57.69 | 57.69 | 6.30% | 216,642 |
| Mar 30, 2026 | 52.99 | 56.67 | 52.06 | 54.27 | 54.27 | -0.75% | 445,332 |
| 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 |