Grameva Limited (BOM:539120)
India · Delayed Price · Currency is INR 82.85
-3.15 (-3.66%)
At close: Aug 25, 2026
Grameva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 80.90 | 87.50 | 80.90 | 86.00 | 86.00 | 1.00% | 591 |
| Aug 20, 2026 | 87.65 | 87.65 | 82.95 | 85.15 | 85.15 | 1.98% | 858 |
| Aug 19, 2026 | 75.85 | 83.75 | 75.85 | 83.50 | 83.50 | 4.64% | 1,477 |
| Aug 18, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -5.00% | 483 |
| Aug 17, 2026 | 89.00 | 89.00 | 84.00 | 84.00 | 84.00 | -4.55% | 1,048 |
| Aug 14, 2026 | 88.20 | 88.20 | 79.80 | 88.00 | 88.00 | 4.76% | 1,875 |
| Aug 13, 2026 | 87.00 | 87.00 | 83.45 | 84.00 | 84.00 | -4.33% | 626 |
| Aug 12, 2026 | 89.80 | 89.80 | 82.00 | 87.80 | 87.80 | 2.63% | 692 |
| Aug 11, 2026 | 89.50 | 92.35 | 84.00 | 85.55 | 85.55 | -3.00% | 1,537 |
| Aug 10, 2026 | 90.00 | 97.30 | 88.10 | 88.20 | 88.20 | -4.85% | 3,956 |
| Aug 7, 2026 | 93.10 | 93.10 | 88.45 | 92.70 | 92.70 | -0.43% | 541 |
| Aug 6, 2026 | 90.40 | 95.00 | 90.40 | 93.10 | 93.10 | 2.48% | 1,048 |
| Aug 5, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | -4.97% | 1,118 |
| Aug 4, 2026 | 97.55 | 97.55 | 95.60 | 95.60 | 95.60 | -2.45% | 20 |
| Aug 3, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.97% | 893 |
| Jul 31, 2026 | 102.95 | 102.95 | 98.00 | 101.00 | 101.00 | 1.00% | 494 |
| Jul 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.22% | 11 |
| Jul 29, 2026 | 92.15 | 97.95 | 92.15 | 95.95 | 95.95 | 2.07% | 133 |
| Jul 28, 2026 | 94.00 | 94.00 | 93.95 | 94.00 | 94.00 | - | 332 |
| Jul 27, 2026 | 99.90 | 99.90 | 94.00 | 94.00 | 94.00 | -3.39% | 1,360 |
| Jul 24, 2026 | 95.50 | 97.35 | 95.50 | 97.30 | 97.30 | 1.88% | 127 |
| Jul 23, 2026 | 96.00 | 97.85 | 91.10 | 95.50 | 95.50 | -0.37% | 375 |
| Jul 22, 2026 | 97.90 | 97.90 | 90.25 | 95.85 | 95.85 | 0.89% | 1,497 |
| Jul 21, 2026 | 97.95 | 97.95 | 95.00 | 95.00 | 95.00 | 0.11% | 68 |
| Jul 20, 2026 | 91.20 | 94.95 | 91.20 | 94.90 | 94.90 | - | 271 |
| Jul 17, 2026 | 94.00 | 94.95 | 92.35 | 94.90 | 94.90 | -0.63% | 709 |
| Jul 16, 2026 | 92.10 | 97.65 | 92.10 | 95.50 | 95.50 | 2.69% | 745 |
| Jul 15, 2026 | 92.40 | 94.95 | 91.30 | 93.00 | 93.00 | -1.22% | 1,865 |
| Jul 14, 2026 | 94.55 | 96.00 | 94.15 | 94.15 | 94.15 | -4.99% | 1,779 |
| Jul 13, 2026 | 106.90 | 106.90 | 99.00 | 99.10 | 99.10 | -4.89% | 2,167 |
| Jul 10, 2026 | 98.95 | 104.20 | 96.00 | 104.20 | 104.20 | 4.99% | 2,375 |
| Jul 9, 2026 | 90.00 | 99.25 | 89.85 | 99.25 | 99.25 | 4.97% | 4,982 |
| Jul 8, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -4.97% | 70 |
| Jul 7, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -4.97% | 1,482 |
| Jul 6, 2026 | 105.05 | 105.05 | 104.70 | 104.70 | 104.70 | -4.99% | 1,673 |
| Jul 3, 2026 | 111.05 | 112.20 | 110.20 | 110.20 | 110.20 | -5.00% | 2,384 |
| Jul 2, 2026 | 116.00 | 116.00 | 105.00 | 116.00 | 116.00 | 4.98% | 7,351 |
| Jul 1, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 4.98% | 2,506 |
| Jun 30, 2026 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 5.00% | 2,922 |
| Jun 29, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 5.00% | 2,643 |
| Jun 25, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | 4.99% | 3,897 |
| Jun 24, 2026 | 86.00 | 90.94 | 86.00 | 90.94 | 90.94 | 5.00% | 952 |
| Jun 23, 2026 | 86.62 | 86.62 | 83.50 | 86.61 | 86.61 | 4.98% | 2,867 |
| Jun 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.13% | 5 |
| Jun 18, 2026 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 4.99% | 772 |
| Jun 17, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 4.99% | 25 |
| Jun 16, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 4.99% | 536 |
| Jun 15, 2026 | 70.00 | 71.38 | 70.00 | 71.38 | 71.38 | 4.99% | 83 |
| Jun 12, 2026 | 74.34 | 74.34 | 67.93 | 67.99 | 67.99 | -3.97% | 101 |
| Jun 11, 2026 | 70.78 | 70.80 | 70.78 | 70.80 | 70.80 | -4.97% | 404 |