Grameva Limited (BOM:539120)
India · Delayed Price · Currency is INR 73.23
-3.85 (-4.99%)
At close: Oct 27, 2026
Grameva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 79.88 | 79.90 | 73.23 | 73.23 | 73.23 | -4.99% | 648 |
| Oct 26, 2026 | 80.00 | 83.99 | 77.08 | 77.08 | 77.08 | -4.99% | 117 |
| Oct 23, 2026 | 82.00 | 82.00 | 81.13 | 81.13 | 81.13 | -5.00% | 200 |
| Oct 22, 2026 | 89.68 | 89.68 | 83.00 | 85.40 | 85.40 | -1.82% | 365 |
| Oct 21, 2026 | 87.50 | 95.99 | 83.00 | 86.98 | 86.98 | -0.51% | 3,850 |
| Oct 19, 2026 | 85.99 | 87.74 | 80.55 | 87.43 | 87.43 | 9.60% | 2,128 |
| Oct 16, 2026 | 72.52 | 79.77 | 72.52 | 79.77 | 79.77 | 10.00% | 6,624 |
| Oct 15, 2026 | 69.90 | 72.77 | 69.47 | 72.52 | 72.52 | 9.61% | 1,428 |
| Oct 14, 2026 | 66.10 | 69.90 | 65.00 | 66.16 | 66.16 | 0.09% | 441 |
| Oct 13, 2026 | 69.70 | 69.70 | 66.05 | 66.10 | 66.10 | -5.44% | 45 |
| Oct 12, 2026 | 72.55 | 72.55 | 64.00 | 69.90 | 69.90 | 3.65% | 377 |
| Oct 9, 2026 | 71.10 | 72.88 | 67.25 | 67.44 | 67.44 | -8.46% | 436 |
| Oct 8, 2026 | 73.77 | 73.77 | 69.30 | 73.67 | 73.67 | -0.35% | 55 |
| Oct 7, 2026 | 73.97 | 73.97 | 73.93 | 73.93 | 73.93 | 2.44% | 94 |
| Oct 6, 2026 | 79.40 | 79.40 | 72.09 | 72.17 | 72.17 | -4.89% | 1,919 |
| Oct 5, 2026 | 80.49 | 81.00 | 75.72 | 75.88 | 75.88 | -4.79% | 460 |
| Oct 1, 2026 | 79.98 | 79.98 | 79.70 | 79.70 | 79.70 | 2.19% | 43 |
| Sep 30, 2026 | 74.44 | 77.99 | 70.72 | 77.99 | 77.99 | 4.77% | 1,805 |
| Sep 29, 2026 | 76.00 | 76.00 | 74.44 | 74.44 | 74.44 | -4.99% | 881 |
| Sep 28, 2026 | 77.70 | 81.00 | 77.50 | 78.35 | 78.35 | -3.87% | 623 |
| Sep 25, 2026 | 81.17 | 81.50 | 81.17 | 81.50 | 81.50 | 0.41% | 100 |
| Sep 24, 2026 | 81.10 | 85.00 | 81.05 | 81.17 | 81.17 | -4.62% | 304 |
| Sep 23, 2026 | 87.75 | 87.75 | 85.00 | 85.10 | 85.10 | -4.37% | 194 |
| Sep 22, 2026 | 89.97 | 89.97 | 88.99 | 88.99 | 88.99 | -1.11% | 10 |
| Sep 21, 2026 | 90.00 | 90.00 | 89.55 | 89.99 | 89.99 | 0.55% | 31 |
| Sep 18, 2026 | 89.99 | 89.99 | 89.50 | 89.50 | 89.50 | 4.07% | 3 |
| Sep 17, 2026 | 89.59 | 89.59 | 85.98 | 86.00 | 86.00 | -4.97% | 815 |
| Sep 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 3 |
| Sep 15, 2026 | 86.55 | 90.90 | 86.55 | 90.50 | 90.50 | -0.52% | 1,194 |
| Sep 11, 2026 | 91.00 | 91.00 | 90.97 | 90.97 | 90.97 | -0.89% | 21 |
| Sep 10, 2026 | 91.99 | 91.99 | 85.20 | 91.79 | 91.79 | 2.80% | 385 |
| Sep 9, 2026 | 85.20 | 89.30 | 85.20 | 89.29 | 89.29 | -0.01% | 593 |
| Sep 8, 2026 | 89.11 | 92.89 | 89.11 | 89.30 | 89.30 | -4.80% | 265 |
| Sep 7, 2026 | 86.60 | 94.00 | 85.55 | 93.80 | 93.80 | 4.28% | 543 |
| Sep 4, 2026 | 90.99 | 91.00 | 86.60 | 89.95 | 89.95 | -1.15% | 1,803 |
| Sep 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.52% | 101 |
| Sep 2, 2026 | 85.00 | 92.00 | 83.45 | 89.64 | 89.64 | 2.12% | 391 |
| Sep 1, 2026 | 83.60 | 92.24 | 83.60 | 87.78 | 87.78 | -0.08% | 26 |
| Aug 31, 2026 | 80.85 | 89.35 | 80.85 | 87.85 | 87.85 | 3.23% | 2,940 |
| Aug 28, 2026 | 87.15 | 87.15 | 85.10 | 85.10 | 85.10 | -1.90% | 25 |
| Aug 27, 2026 | 82.45 | 86.75 | 78.55 | 86.75 | 86.75 | 4.96% | 1,946 |
| Aug 26, 2026 | 82.85 | 82.85 | 82.65 | 82.65 | 82.65 | -0.24% | 12 |
| Aug 25, 2026 | 86.00 | 86.00 | 81.70 | 82.85 | 82.85 | -3.66% | 240 |
| 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 |