Grameva Limited (BOM:539120)
India · Delayed Price · Currency is INR 50.24
+1.42 (2.91%)
At close: Jan 21, 2026
Grameva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 51.98 | 52.71 | 46.52 | 52.71 | 52.71 | 10.00% | 1,477 |
| Jan 22, 2026 | 55.26 | 55.26 | 46.50 | 47.92 | 47.92 | -4.62% | 1,365 |
| Jan 21, 2026 | 53.50 | 53.50 | 45.51 | 50.24 | 50.24 | 2.91% | 991 |
| Jan 20, 2026 | 54.75 | 54.75 | 48.00 | 48.82 | 48.82 | -2.32% | 3,976 |
| Jan 19, 2026 | 54.99 | 54.99 | 49.50 | 49.98 | 49.98 | -9.11% | 20,059 |
| Jan 16, 2026 | 57.00 | 57.00 | 52.95 | 54.99 | 54.99 | 3.85% | 452 |
| Jan 14, 2026 | 58.82 | 58.82 | 52.92 | 52.95 | 52.95 | -0.99% | 434 |
| Jan 13, 2026 | 54.00 | 54.00 | 48.01 | 53.48 | 53.48 | 1.77% | 10,512 |
| Jan 12, 2026 | 48.20 | 57.00 | 48.20 | 52.55 | 52.55 | 0.65% | 953 |
| Jan 9, 2026 | 63.40 | 63.40 | 52.16 | 52.21 | 52.21 | -9.67% | 20,596 |
| Jan 8, 2026 | 62.00 | 62.00 | 52.80 | 57.80 | 57.80 | 1.30% | 1,371 |
| Jan 7, 2026 | 69.70 | 69.70 | 57.06 | 57.06 | 57.06 | -10.00% | 12,340 |
| Jan 6, 2026 | 63.80 | 63.80 | 55.20 | 63.40 | 63.40 | 9.27% | 13,643 |
| Jan 5, 2026 | 48.80 | 58.02 | 48.80 | 58.02 | 58.02 | 9.99% | 19 |
| Dec 31, 2025 | 53.50 | 60.34 | 52.75 | 52.75 | 52.75 | -8.69% | 13,546 |
| Dec 30, 2025 | 58.50 | 58.50 | 49.60 | 57.77 | 57.77 | 8.59% | 9,169 |
| Dec 29, 2025 | 60.98 | 60.98 | 53.20 | 53.20 | 53.20 | -9.52% | 13 |
| Dec 26, 2025 | 58.79 | 58.80 | 57.36 | 58.80 | 58.80 | 9.82% | 260 |
| Dec 24, 2025 | 51.51 | 55.98 | 51.51 | 53.54 | 53.54 | -2.23% | 75 |
| Dec 23, 2025 | 60.99 | 60.99 | 53.56 | 54.76 | 54.76 | -4.53% | 507 |
| Dec 22, 2025 | 56.00 | 58.00 | 56.00 | 57.36 | 57.36 | - | 1,387 |
| Dec 19, 2025 | 61.50 | 61.50 | 57.36 | 57.36 | 57.36 | -6.73% | 110 |
| Dec 18, 2025 | 66.59 | 67.70 | 55.70 | 61.50 | 61.50 | -0.31% | 22,567 |
| Dec 17, 2025 | 64.00 | 64.00 | 61.69 | 61.69 | 61.69 | 1.16% | 24 |
| Dec 16, 2025 | 52.15 | 62.80 | 52.15 | 60.98 | 60.98 | 5.87% | 32 |
| Dec 15, 2025 | 63.69 | 65.00 | 57.15 | 57.60 | 57.60 | -9.29% | 3,141 |
| Dec 12, 2025 | 61.18 | 63.50 | 56.40 | 63.50 | 63.50 | 4.30% | 4 |
| Dec 11, 2025 | 54.35 | 61.95 | 54.35 | 60.88 | 60.88 | 6.28% | 643 |
| Dec 10, 2025 | 52.60 | 63.65 | 52.60 | 57.28 | 57.28 | -1.92% | 1,436 |
| Dec 9, 2025 | 56.00 | 58.40 | 54.50 | 58.40 | 58.40 | 6.57% | 214 |
| Dec 8, 2025 | 59.32 | 64.00 | 53.65 | 54.80 | 54.80 | -8.07% | 13,367 |
| Dec 5, 2025 | 58.95 | 65.40 | 58.95 | 59.61 | 59.61 | -8.99% | 931 |
| Dec 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.61% | 300 |
| Dec 3, 2025 | 65.95 | 65.95 | 65.90 | 65.90 | 65.90 | -0.15% | 35 |
| Dec 2, 2025 | 61.20 | 66.60 | 60.28 | 66.00 | 66.00 | 4.02% | 181 |
| Dec 1, 2025 | 64.30 | 64.30 | 58.50 | 63.45 | 63.45 | 3.56% | 108 |
| Nov 28, 2025 | 67.50 | 67.50 | 61.27 | 61.27 | 61.27 | -4.99% | 1,772 |
| Nov 27, 2025 | 58.51 | 64.60 | 58.51 | 64.49 | 64.49 | 4.73% | 1,514 |
| Nov 26, 2025 | 67.80 | 67.80 | 61.36 | 61.58 | 61.58 | -4.65% | 2,002 |
| Nov 25, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 4.99% | 1 |
| Nov 24, 2025 | 64.55 | 64.55 | 59.25 | 61.51 | 61.51 | 0.03% | 324 |
| Nov 21, 2025 | 62.00 | 62.00 | 61.49 | 61.49 | 61.49 | 2.55% | 41 |
| Nov 20, 2025 | 63.00 | 63.00 | 57.00 | 59.96 | 59.96 | -0.07% | 2,557 |
| Nov 19, 2025 | 64.30 | 64.30 | 58.33 | 60.00 | 60.00 | -2.26% | 20,533 |
| Nov 18, 2025 | 58.25 | 62.00 | 57.98 | 61.39 | 61.39 | 0.59% | 1,587 |
| Nov 17, 2025 | 67.00 | 67.00 | 61.03 | 61.03 | 61.03 | -5.00% | 33,971 |
| Nov 14, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -2.00% | 101 |
| Nov 13, 2025 | 64.04 | 67.00 | 61.00 | 65.55 | 65.55 | 2.36% | 346 |
| Nov 12, 2025 | 60.00 | 64.04 | 57.99 | 64.04 | 64.04 | 4.91% | 1,133 |
| Nov 11, 2025 | 62.97 | 63.00 | 61.04 | 61.04 | 61.04 | -5.00% | 385 |