Grameva Limited (BOM:539120)
India · Delayed Price · Currency is INR 54.02
-2.84 (-4.99%)
At close: Mar 5, 2026
Grameva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.50 | 56.71 | 51.32 | 56.71 | 56.71 | 4.98% | 161 |
| Mar 5, 2026 | 59.70 | 59.70 | 54.02 | 54.02 | 54.02 | -4.99% | 979 |
| Mar 4, 2026 | 58.65 | 62.84 | 56.86 | 56.86 | 56.86 | -5.00% | 1,733 |
| Mar 2, 2026 | 60.00 | 60.00 | 59.85 | 59.85 | 59.85 | -5.00% | 65 |
| Feb 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.40% | 1 |
| Feb 25, 2026 | 65.54 | 65.54 | 65.22 | 65.22 | 65.22 | -0.49% | 65 |
| Feb 24, 2026 | 66.00 | 66.00 | 65.54 | 65.54 | 65.54 | -4.99% | 171 |
| Feb 23, 2026 | 69.00 | 69.00 | 65.55 | 68.98 | 68.98 | -0.03% | 129 |
| Feb 20, 2026 | 62.64 | 69.22 | 62.64 | 69.00 | 69.00 | 4.66% | 343 |
| Feb 19, 2026 | 66.00 | 66.00 | 65.93 | 65.93 | 65.93 | -5.00% | 310 |
| Feb 18, 2026 | 66.00 | 70.00 | 66.00 | 69.40 | 69.40 | 0.58% | 510 |
| Feb 17, 2026 | 66.90 | 69.00 | 66.90 | 69.00 | 69.00 | 3.14% | 78 |
| Feb 16, 2026 | 64.64 | 67.20 | 64.64 | 66.90 | 66.90 | 4.53% | 1,938 |
| Feb 13, 2026 | 67.54 | 67.54 | 62.01 | 64.00 | 64.00 | -0.51% | 563 |
| Feb 12, 2026 | 60.95 | 67.35 | 60.95 | 64.33 | 64.33 | 0.28% | 1,235 |
| Feb 11, 2026 | 64.01 | 68.90 | 64.00 | 64.15 | 64.15 | -2.28% | 705 |
| Feb 10, 2026 | 62.73 | 69.26 | 62.73 | 65.65 | 65.65 | -0.58% | 1,132 |
| Feb 9, 2026 | 66.83 | 66.83 | 60.47 | 66.03 | 66.03 | 3.74% | 1,846 |
| Feb 6, 2026 | 63.80 | 63.80 | 63.65 | 63.65 | 63.65 | 4.70% | 20 |
| Feb 5, 2026 | 55.08 | 60.79 | 55.08 | 60.79 | 60.79 | 4.86% | 2,799 |
| Feb 4, 2026 | 58.01 | 61.48 | 57.97 | 57.97 | 57.97 | -5.00% | 2,618 |
| Feb 3, 2026 | 66.63 | 66.63 | 60.40 | 61.02 | 61.02 | -3.84% | 3,720 |
| Feb 2, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 5.00% | 3,296 |
| Feb 1, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 4.99% | 157 |
| Jan 30, 2026 | 60.01 | 63.61 | 57.57 | 57.57 | 57.57 | -4.98% | 607 |
| Jan 29, 2026 | 63.01 | 66.80 | 60.59 | 60.59 | 60.59 | -4.99% | 2,687 |
| Jan 28, 2026 | 62.99 | 63.77 | 58.10 | 63.77 | 63.77 | 9.99% | 7,486 |
| Jan 27, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 10.00% | 1,772 |
| 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 |