Grauer & Weil (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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