Gretex Corporate Services Limited (BOM:543324)
India · Delayed Price · Currency is INR 518.60
-4.90 (-0.94%)
At close: Jul 31, 2026
Gretex Corporate Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 522.10 | 529.35 | 516.40 | 518.60 | 518.60 | -0.94% | 1,257 |
| Jul 30, 2026 | 517.20 | 525.50 | 516.90 | 523.50 | 523.50 | 1.37% | 1,434 |
| Jul 29, 2026 | 519.55 | 525.55 | 514.90 | 516.40 | 516.40 | -0.76% | 2,383 |
| Jul 28, 2026 | 531.25 | 534.25 | 517.35 | 520.35 | 520.35 | -2.43% | 2,020 |
| Jul 27, 2026 | 534.00 | 538.65 | 528.00 | 533.30 | 533.30 | 0.26% | 4,452 |
| Jul 24, 2026 | 516.50 | 532.90 | 511.05 | 531.90 | 531.90 | 2.03% | 4,023 |
| Jul 23, 2026 | 518.10 | 522.85 | 516.75 | 521.30 | 521.30 | -0.30% | 1,763 |
| Jul 22, 2026 | 516.55 | 527.10 | 510.75 | 522.85 | 522.85 | 1.55% | 16,385 |
| Jul 21, 2026 | 526.40 | 526.40 | 512.10 | 514.85 | 514.85 | -0.99% | 1,855 |
| Jul 20, 2026 | 528.95 | 538.20 | 517.35 | 520.00 | 520.00 | -1.38% | 14,038 |
| Jul 17, 2026 | 509.55 | 528.00 | 507.25 | 527.30 | 527.30 | 2.53% | 15,828 |
| Jul 16, 2026 | 509.95 | 521.15 | 504.45 | 515.00 | 514.30 | 1.60% | 271,601 |
| Jul 15, 2026 | 514.50 | 514.55 | 500.10 | 506.90 | 506.21 | -0.72% | 2,902 |
| Jul 14, 2026 | 512.90 | 518.20 | 503.40 | 510.60 | 509.91 | 0.01% | 4,832 |
| Jul 13, 2026 | 492.30 | 513.85 | 489.55 | 510.55 | 509.86 | 4.16% | 2,534 |
| Jul 10, 2026 | 496.70 | 498.55 | 484.35 | 490.15 | 489.48 | -0.50% | 2,486 |
| Jul 9, 2026 | 478.90 | 493.00 | 476.70 | 492.60 | 491.93 | 4.53% | 2,747 |
| Jul 8, 2026 | 456.05 | 493.95 | 456.05 | 471.25 | 470.61 | -3.35% | 9,317 |
| Jul 7, 2026 | 492.00 | 492.00 | 480.40 | 487.60 | 486.94 | -0.89% | 1,966 |
| Jul 6, 2026 | 510.00 | 510.00 | 489.30 | 492.00 | 491.33 | -0.05% | 10,259 |
| Jul 3, 2026 | 468.50 | 497.35 | 468.50 | 492.25 | 491.58 | 7.00% | 48,351 |
| Jul 2, 2026 | 442.00 | 463.70 | 431.55 | 460.05 | 459.42 | 7.41% | 22,843 |
| Jul 1, 2026 | 431.35 | 450.45 | 425.05 | 428.30 | 427.72 | -0.14% | 14,306 |
| Jun 30, 2026 | 419.70 | 436.00 | 419.15 | 428.90 | 428.32 | 2.36% | 15,277 |
| Jun 29, 2026 | 414.05 | 423.55 | 411.35 | 419.00 | 418.43 | 1.67% | 2,629 |
| Jun 25, 2026 | 427.40 | 427.40 | 409.85 | 412.10 | 411.54 | -1.65% | 3,358 |
| Jun 24, 2026 | 421.35 | 426.10 | 418.65 | 419.00 | 418.43 | -0.76% | 1,162 |
| Jun 23, 2026 | 433.00 | 434.05 | 419.25 | 422.20 | 421.63 | -2.19% | 1,867 |
| Jun 22, 2026 | 442.00 | 442.35 | 422.15 | 431.65 | 431.06 | -1.61% | 4,841 |
| Jun 19, 2026 | 431.90 | 441.00 | 431.35 | 438.70 | 438.10 | 0.64% | 7,992 |
| Jun 18, 2026 | 431.20 | 440.95 | 427.55 | 435.90 | 435.31 | 1.62% | 102,783 |
| Jun 17, 2026 | 434.00 | 436.65 | 427.15 | 428.95 | 428.37 | -0.94% | 3,824 |
| Jun 16, 2026 | 434.10 | 441.40 | 430.05 | 433.00 | 432.41 | 0.74% | 1,560 |
| Jun 15, 2026 | 405.10 | 443.95 | 405.10 | 429.80 | 429.22 | -0.78% | 14,855 |
| Jun 12, 2026 | 429.90 | 436.35 | 428.20 | 433.20 | 432.61 | 1.32% | 2,357 |
| Jun 11, 2026 | 411.55 | 433.55 | 411.55 | 427.55 | 426.97 | 3.59% | 6,158 |
| Jun 10, 2026 | 415.50 | 419.80 | 405.20 | 412.75 | 412.19 | -1.49% | 1,806 |
| Jun 9, 2026 | 417.10 | 419.00 | 412.00 | 419.00 | 418.43 | 3.06% | 531 |
| Jun 8, 2026 | 385.80 | 432.00 | 385.80 | 406.55 | 406.00 | -2.73% | 1,093 |
| Jun 5, 2026 | 413.25 | 425.05 | 408.30 | 417.95 | 417.38 | 1.83% | 4,288 |
| Jun 4, 2026 | 416.65 | 420.65 | 409.00 | 410.45 | 409.89 | -0.16% | 4,671 |
| Jun 3, 2026 | 420.90 | 424.00 | 411.10 | 411.10 | 410.54 | -1.17% | 5,400 |
| Jun 2, 2026 | 419.90 | 422.45 | 413.80 | 415.95 | 415.38 | 1.04% | 886 |
| Jun 1, 2026 | 406.65 | 423.40 | 402.80 | 411.65 | 411.09 | 1.86% | 4,739 |
| May 29, 2026 | 412.25 | 416.05 | 401.55 | 404.15 | 403.60 | -1.80% | 2,718 |
| May 27, 2026 | 402.85 | 414.25 | 400.95 | 411.55 | 410.99 | 2.62% | 2,811 |
| May 26, 2026 | 403.35 | 410.45 | 400.05 | 401.05 | 400.50 | -0.57% | 701 |
| May 25, 2026 | 397.20 | 409.00 | 390.70 | 403.35 | 402.80 | 2.61% | 5,735 |
| May 22, 2026 | 396.10 | 400.20 | 383.35 | 393.10 | 392.57 | -0.57% | 67,838 |
| May 21, 2026 | 393.00 | 397.90 | 386.75 | 395.35 | 394.81 | 2.07% | 2,163 |