Gratex Industries Limited (BOM:526751)
India · Delayed Price · Currency is INR 20.99
+0.98 (4.90%)
At close: Oct 6, 2026
Gratex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 4.90% | 297 |
| Oct 5, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -2.15% | 50 |
| Sep 25, 2026 | 19.51 | 20.45 | 19.51 | 20.45 | 20.45 | -0.05% | 102 |
| Sep 23, 2026 | 20.36 | 20.46 | 20.36 | 20.46 | 20.46 | 0.49% | 2 |
| Sep 22, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.54% | 9 |
| Sep 18, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 1 |
| Sep 17, 2026 | 20.33 | 20.33 | 20.25 | 20.25 | 20.25 | -4.84% | 4,783 |
| Sep 16, 2026 | 20.44 | 21.29 | 19.36 | 21.28 | 21.28 | 4.62% | 1,983 |
| Sep 15, 2026 | 20.32 | 20.34 | 20.32 | 20.34 | 20.34 | -4.82% | 2,755 |
| Sep 11, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.52% | 10 |
| Sep 9, 2026 | 22.48 | 22.48 | 21.26 | 21.26 | 21.26 | -4.96% | 11 |
| Sep 8, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 4.97% | 150 |
| Sep 7, 2026 | 22.54 | 22.54 | 21.31 | 21.31 | 21.31 | -4.99% | 100 |
| Sep 3, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | 1 |
| Sep 2, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -5.00% | 428 |
| Sep 1, 2026 | 23.61 | 23.61 | 23.50 | 23.61 | 23.61 | - | 49 |
| Aug 28, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.04% | 5 |
| Aug 27, 2026 | 24.84 | 24.84 | 23.60 | 23.60 | 23.60 | -4.99% | 9 |
| Aug 26, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.49% | 4 |
| Aug 25, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - | 5 |
| Aug 24, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.49% | 5 |
| Aug 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 2 |
| Aug 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.87% | 634 |
| Aug 3, 2026 | 26.78 | 26.78 | 25.86 | 25.86 | 25.86 | -2.96% | 150 |
| Jul 31, 2026 | 25.47 | 26.65 | 25.47 | 26.65 | 26.65 | 4.88% | 106 |
| Jul 29, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -4.97% | 2,776 |
| Jul 28, 2026 | 28.06 | 28.06 | 25.41 | 26.74 | 26.74 | 0.04% | 8,819 |
| Jul 27, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.49% | 5 |
| Jul 24, 2026 | 26.63 | 26.63 | 26.60 | 26.60 | 26.60 | 0.38% | 155 |
| Jul 23, 2026 | 26.06 | 26.50 | 26.06 | 26.50 | 26.50 | 2.16% | 10,011 |
| Jul 22, 2026 | 27.30 | 27.30 | 25.94 | 25.94 | 25.94 | -4.98% | 199 |
| Jul 21, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 6 |
| Jul 20, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 5,124 |
| Jul 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 7 |
| Jul 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.31% | 10,005 |
| Jul 15, 2026 | 26.09 | 26.09 | 26.08 | 26.08 | 26.08 | -0.04% | 5,030 |
| Jul 13, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 5 |
| Jul 10, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 5 |
| Jul 9, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.04% | 5 |
| Jul 8, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 5 |
| Jul 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 131 |
| Jul 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 5 |
| Jul 1, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 25 |
| Jun 30, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.11% | 16 |
| Jun 29, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | 5 |
| Jun 25, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.50% | 25 |
| Jun 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | 5 |
| Jun 22, 2026 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 0.39% | 7 |
| Jun 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 5 |
| Jun 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 20 |