Grauer & Weil (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	65.49	66.00	62.72	63.99	63.99	-2.90%	25,307
May 19, 2026	63.48	67.92	63.47	65.90	65.90	3.70%	20,506
May 18, 2026	64.00	64.21	63.00	63.55	63.55	-1.61%	22,667
May 15, 2026	66.00	67.39	64.01	64.59	64.59	-1.88%	36,601
May 14, 2026	67.55	68.70	65.25	65.83	65.83	-2.68%	90,495
May 13, 2026	68.74	69.09	67.15	67.64	67.64	-0.56%	19,296
May 12, 2026	69.50	69.85	67.70	68.02	68.02	-3.06%	41,330
May 11, 2026	69.89	71.80	68.60	70.17	70.17	0.21%	25,722
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