Gratex Industries Limited (BOM:526751)
India · Delayed Price · Currency is INR 27.30
+1.30 (5.00%)
At close: Jul 20, 2026
Gratex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 25.83 | 25.83 | 25.80 | 25.80 | 25.80 | 0.35% | 25 |
| Jun 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - | 2 |
| Jun 5, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - | 3 |
| Jun 3, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - | 37 |
| May 29, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 4.94% | 388 |
| May 22, 2026 | 26.46 | 26.46 | 24.05 | 24.50 | 24.50 | -2.78% | 1,022 |
| May 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 981 |
| May 20, 2026 | 24.00 | 24.63 | 23.99 | 24.00 | 24.00 | 2.30% | 610 |
| May 19, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 4.97% | 151 |
| May 18, 2026 | 24.60 | 24.62 | 22.35 | 22.35 | 22.35 | -4.69% | 1,230 |
| May 15, 2026 | 22.57 | 23.65 | 22.57 | 23.45 | 23.45 | 3.90% | 386 |
| May 13, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | 49 |
| May 12, 2026 | 22.50 | 22.57 | 22.50 | 22.57 | 22.57 | - | 6 |
| May 11, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 4.98% | 5 |
| May 8, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 284 |
| May 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 155 |
| May 6, 2026 | 21.32 | 21.50 | 21.32 | 21.50 | 21.50 | 0.56% | 1,726 |
| May 4, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.47% | 179 |
| Apr 30, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.09% | 5 |
| Apr 29, 2026 | 21.35 | 21.35 | 21.30 | 21.30 | 21.30 | 0.24% | 6 |
| Apr 28, 2026 | 21.00 | 21.25 | 20.20 | 21.25 | 21.25 | 1.19% | 300 |
| Apr 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 5 |
| Apr 23, 2026 | 19.97 | 20.90 | 19.97 | 20.90 | 20.90 | 4.71% | 270 |
| Apr 21, 2026 | 20.06 | 20.06 | 19.96 | 19.96 | 19.96 | -0.50% | 10 |
| Apr 20, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 4.97% | 300 |
| Apr 15, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 5.00% | 5 |
| Apr 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 326 |
| Apr 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.84% | 65 |
| Apr 1, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - | 3 |
| Mar 30, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.46% | 1 |
| Mar 27, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 35 |
| Mar 24, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 6 |