Gratex Industries Limited (BOM:526751)
India · Delayed Price · Currency is INR 18.15
0.00 (0.00%)
At close: Jan 20, 2026
Gratex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 17.90 | 17.90 | 17.25 | 17.25 | 17.25 | - | 301 |
| Jan 22, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.96% | 50 |
| Jan 20, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 4.97% | 1 |
| Jan 2, 2026 | 16.47 | 17.29 | 16.47 | 17.29 | 17.29 | 4.98% | 220 |
| Jan 1, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.96% | 2 |
| Dec 30, 2025 | 17.58 | 17.58 | 16.63 | 16.63 | 16.63 | -4.97% | 400 |
| Dec 26, 2025 | 18.10 | 18.10 | 17.50 | 17.50 | 17.50 | -2.83% | 1,300 |
| Dec 22, 2025 | 18.41 | 18.41 | 18.00 | 18.01 | 18.01 | -1.69% | 526 |
| Dec 19, 2025 | 18.62 | 18.62 | 18.30 | 18.32 | 18.32 | -1.13% | 196 |
| Dec 15, 2025 | 19.95 | 19.95 | 18.53 | 18.53 | 18.53 | -2.47% | 407 |
| Dec 8, 2025 | 17.26 | 19.00 | 17.26 | 19.00 | 19.00 | 4.74% | 465 |
| Dec 5, 2025 | 18.15 | 18.26 | 18.14 | 18.14 | 18.14 | -4.98% | 6,495 |
| Dec 3, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.47% | 2 |
| Dec 1, 2025 | 19.48 | 19.57 | 19.00 | 19.00 | 19.00 | -2.91% | 7,176 |
| Nov 27, 2025 | 18.74 | 19.57 | 18.74 | 19.57 | 19.57 | 4.93% | 125 |
| Nov 24, 2025 | 19.00 | 19.00 | 18.65 | 18.65 | 18.65 | 0.54% | 101 |
| Nov 19, 2025 | 18.30 | 18.60 | 18.25 | 18.55 | 18.55 | -3.13% | 2,181 |
| Nov 18, 2025 | 20.04 | 21.00 | 19.15 | 19.15 | 19.15 | -4.44% | 138 |
| Nov 13, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.45% | 500 |
| Nov 12, 2025 | 20.14 | 20.14 | 19.95 | 19.95 | 19.95 | - | 99 |
| Nov 11, 2025 | 19.09 | 19.95 | 19.09 | 19.95 | 19.95 | 5.00% | 191 |
| Nov 7, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 3 |
| Nov 6, 2025 | 20.58 | 20.58 | 20.00 | 20.00 | 20.00 | -4.76% | 30 |
| Nov 3, 2025 | 21.93 | 21.93 | 21.00 | 21.00 | 21.00 | -4.24% | 14 |
| Oct 31, 2025 | 23.54 | 23.54 | 21.93 | 21.93 | 21.93 | -4.98% | 150 |
| Oct 30, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 4.96% | 323 |
| Oct 29, 2025 | 21.05 | 21.99 | 20.96 | 21.99 | 21.99 | 4.96% | 365 |
| Oct 28, 2025 | 20.90 | 20.95 | 20.90 | 20.95 | 20.95 | 4.96% | 485 |
| Oct 27, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 4.89% | 50 |
| Oct 24, 2025 | 21.00 | 21.00 | 19.03 | 19.03 | 19.03 | -4.95% | 33 |
| Oct 20, 2025 | 20.40 | 20.40 | 20.01 | 20.02 | 20.02 | -1.28% | 130 |
| Oct 16, 2025 | 22.15 | 22.15 | 20.08 | 20.28 | 20.28 | -3.89% | 431 |
| Oct 15, 2025 | 21.10 | 21.10 | 20.05 | 21.10 | 21.10 | - | 373 |
| Oct 14, 2025 | 21.25 | 21.25 | 21.10 | 21.10 | 21.10 | -0.24% | 48 |
| Oct 13, 2025 | 21.20 | 21.20 | 21.10 | 21.15 | 21.15 | 0.24% | 10 |
| Oct 9, 2025 | 21.12 | 21.12 | 21.10 | 21.10 | 21.10 | 1.88% | 12 |
| Oct 8, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.97% | 430 |
| Oct 7, 2025 | 20.66 | 20.66 | 20.31 | 20.31 | 20.31 | -1.69% | 208 |
| Oct 3, 2025 | 20.65 | 20.66 | 20.65 | 20.66 | 20.66 | 0.05% | 1,028 |
| Oct 1, 2025 | 20.64 | 20.65 | 20.64 | 20.65 | 20.65 | 0.05% | 600 |
| Sep 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.93% | 19 |
| Sep 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 57 |
| Sep 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 7 |
| Sep 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 69 |
| Sep 23, 2025 | 19.89 | 20.25 | 19.89 | 20.25 | 20.25 | 1.81% | 4,100 |
| Sep 22, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 2.00% | 11 |
| Sep 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 10 |
| Sep 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1 |
| Sep 15, 2025 | 19.75 | 19.75 | 19.38 | 19.50 | 19.50 | -1.27% | 505 |
| Sep 12, 2025 | 19.79 | 19.79 | 19.40 | 19.75 | 19.75 | -0.20% | 56 |