Gretex Corporate Services Limited (BOM:543324)
India · Delayed Price · Currency is INR 492.60
+21.35 (4.53%)
At close: Jul 9, 2026
Gretex Corporate Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 496.70 | 498.55 | 484.35 | 490.15 | 490.15 | -0.50% | 2,486 |
| Jul 9, 2026 | 478.90 | 493.00 | 476.70 | 492.60 | 492.60 | 4.53% | 2,747 |
| Jul 8, 2026 | 456.05 | 493.95 | 456.05 | 471.25 | 471.25 | -3.35% | 9,317 |
| Jul 7, 2026 | 492.00 | 492.00 | 480.40 | 487.60 | 487.60 | -0.89% | 1,966 |
| Jul 6, 2026 | 510.00 | 510.00 | 489.30 | 492.00 | 492.00 | -0.05% | 10,259 |
| Jul 3, 2026 | 468.50 | 497.35 | 468.50 | 492.25 | 492.25 | 7.00% | 48,351 |
| Jul 2, 2026 | 442.00 | 463.70 | 431.55 | 460.05 | 460.05 | 7.41% | 22,843 |
| Jul 1, 2026 | 431.35 | 450.45 | 425.05 | 428.30 | 428.30 | -0.14% | 14,306 |
| Jun 30, 2026 | 419.70 | 436.00 | 419.15 | 428.90 | 428.90 | 2.36% | 15,277 |
| Jun 29, 2026 | 414.05 | 423.55 | 411.35 | 419.00 | 419.00 | 1.67% | 2,629 |
| Jun 25, 2026 | 427.40 | 427.40 | 409.85 | 412.10 | 412.10 | -1.65% | 3,358 |
| Jun 24, 2026 | 421.35 | 426.10 | 418.65 | 419.00 | 419.00 | -0.76% | 1,162 |
| Jun 23, 2026 | 433.00 | 434.05 | 419.25 | 422.20 | 422.20 | -2.19% | 1,867 |
| Jun 22, 2026 | 442.00 | 442.35 | 422.15 | 431.65 | 431.65 | -1.61% | 4,841 |
| Jun 19, 2026 | 431.90 | 441.00 | 431.35 | 438.70 | 438.70 | 0.64% | 7,992 |
| Jun 18, 2026 | 431.20 | 440.95 | 427.55 | 435.90 | 435.90 | 1.62% | 102,783 |
| Jun 17, 2026 | 434.00 | 436.65 | 427.15 | 428.95 | 428.95 | -0.94% | 3,824 |
| Jun 16, 2026 | 434.10 | 441.40 | 430.05 | 433.00 | 433.00 | 0.74% | 1,560 |
| Jun 15, 2026 | 405.10 | 443.95 | 405.10 | 429.80 | 429.80 | -0.78% | 14,855 |
| Jun 12, 2026 | 429.90 | 436.35 | 428.20 | 433.20 | 433.20 | 1.32% | 2,357 |
| Jun 11, 2026 | 411.55 | 433.55 | 411.55 | 427.55 | 427.55 | 3.59% | 6,158 |
| Jun 10, 2026 | 415.50 | 419.80 | 405.20 | 412.75 | 412.75 | -1.49% | 1,806 |
| Jun 9, 2026 | 417.10 | 419.00 | 412.00 | 419.00 | 419.00 | 3.06% | 531 |
| Jun 8, 2026 | 385.80 | 432.00 | 385.80 | 406.55 | 406.55 | -2.73% | 1,093 |
| Jun 5, 2026 | 413.25 | 425.05 | 408.30 | 417.95 | 417.95 | 1.83% | 4,288 |
| Jun 4, 2026 | 416.65 | 420.65 | 409.00 | 410.45 | 410.45 | -0.16% | 4,671 |
| Jun 3, 2026 | 420.90 | 424.00 | 411.10 | 411.10 | 411.10 | -1.17% | 5,400 |
| Jun 2, 2026 | 419.90 | 422.45 | 413.80 | 415.95 | 415.95 | 1.04% | 886 |
| Jun 1, 2026 | 406.65 | 423.40 | 402.80 | 411.65 | 411.65 | 1.86% | 4,739 |
| May 29, 2026 | 412.25 | 416.05 | 401.55 | 404.15 | 404.15 | -1.80% | 2,718 |
| May 27, 2026 | 402.85 | 414.25 | 400.95 | 411.55 | 411.55 | 2.62% | 2,811 |
| May 26, 2026 | 403.35 | 410.45 | 400.05 | 401.05 | 401.05 | -0.57% | 701 |
| May 25, 2026 | 397.20 | 409.00 | 390.70 | 403.35 | 403.35 | 2.61% | 5,735 |
| May 22, 2026 | 396.10 | 400.20 | 383.35 | 393.10 | 393.10 | -0.57% | 67,838 |
| May 21, 2026 | 393.00 | 397.90 | 386.75 | 395.35 | 395.35 | 2.07% | 2,163 |
| May 20, 2026 | 382.70 | 387.50 | 377.20 | 387.35 | 387.35 | 2.26% | 1,207 |
| May 19, 2026 | 370.05 | 393.80 | 362.75 | 378.80 | 378.80 | 0.21% | 18,429 |
| May 18, 2026 | 389.50 | 397.95 | 370.50 | 378.00 | 378.00 | -2.78% | 3,556 |
| May 15, 2026 | 400.00 | 410.00 | 387.00 | 388.80 | 388.80 | -1.77% | 12,343 |
| May 14, 2026 | 380.55 | 405.50 | 370.25 | 395.80 | 395.80 | 3.93% | 3,351 |
| May 13, 2026 | 384.50 | 386.00 | 380.85 | 380.85 | 380.85 | 0.22% | 577 |
| May 12, 2026 | 388.45 | 389.20 | 379.05 | 380.00 | 380.00 | -2.06% | 1,091 |
| May 11, 2026 | 380.55 | 391.25 | 369.60 | 388.00 | 388.00 | 1.96% | 2,921 |
| May 8, 2026 | 392.55 | 394.05 | 373.80 | 380.55 | 380.55 | -0.44% | 1,477 |
| May 7, 2026 | 383.85 | 386.95 | 381.95 | 382.25 | 382.25 | -0.47% | 145 |
| May 6, 2026 | 351.60 | 395.00 | 351.60 | 384.05 | 384.05 | 2.15% | 8,113 |
| May 5, 2026 | 376.65 | 378.35 | 367.90 | 375.95 | 375.95 | 3.23% | 2,611 |
| May 4, 2026 | 368.25 | 373.10 | 364.15 | 364.20 | 364.20 | 0.21% | 1,692 |
| Apr 30, 2026 | 349.60 | 367.70 | 349.60 | 363.45 | 363.45 | 4.77% | 4,502 |
| Apr 29, 2026 | 332.20 | 370.00 | 332.20 | 346.90 | 346.90 | -2.35% | 1,740 |