Grauer & Weil (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	66.48	71.60	66.48	69.88	69.88	5.11%	75,320
Aug 20, 2026	66.86	67.96	66.11	66.48	66.48	-0.08%	18,535
Aug 19, 2026	66.16	67.57	66.05	66.53	66.53	-	23,368
Aug 18, 2026	67.60	68.31	66.24	66.53	66.53	-2.09%	13,072
Aug 17, 2026	68.50	68.50	66.40	67.95	67.95	0.86%	25,991
Aug 14, 2026	66.49	68.00	66.49	67.37	67.37	0.67%	35,671
Aug 13, 2026	67.13	67.60	66.39	66.92	66.92	-0.19%	32,091
Aug 12, 2026	68.62	68.62	66.44	67.05	67.05	-0.71%	39,287
Aug 11, 2026	67.70	68.91	67.00	67.53	67.53	-0.18%	32,460
Aug 10, 2026	71.00	71.00	67.30	67.65	67.65	-3.26%	39,612
Aug 7, 2026	70.15	70.29	69.60	69.93	69.93	0.84%	48,415
Aug 6, 2026	69.47	71.37	68.88	69.35	69.35	0.87%	77,985
Aug 5, 2026	72.85	73.00	68.49	68.75	68.75	-4.27%	107,144
Aug 4, 2026	78.99	78.99	71.17	71.82	71.82	-8.81%	102,023
Aug 3, 2026	78.96	79.47	77.59	78.76	78.76	3.04%	19,497
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