Gretex Corporate Services Limited (BOM:543324)
India · Delayed Price · Currency is INR 488.30
+4.95 (1.02%)
At close: Aug 21, 2026
Gretex Corporate Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 483.50 | 501.00 | 483.50 | 488.30 | 488.30 | 1.02% | 6,960 |
| Aug 20, 2026 | 510.95 | 530.00 | 473.90 | 483.35 | 483.35 | -7.57% | 8,053 |
| Aug 19, 2026 | 517.45 | 528.55 | 513.95 | 522.95 | 522.95 | 2.04% | 3,530 |
| Aug 18, 2026 | 481.05 | 529.30 | 481.05 | 512.50 | 512.50 | 3.94% | 9,499 |
| Aug 17, 2026 | 509.70 | 512.25 | 481.75 | 493.05 | 493.05 | -5.08% | 5,076 |
| Aug 14, 2026 | 538.00 | 538.00 | 508.55 | 519.45 | 519.45 | 0.81% | 2,531 |
| Aug 13, 2026 | 505.00 | 520.35 | 502.10 | 515.30 | 515.30 | 2.50% | 22,523 |
| Aug 12, 2026 | 468.20 | 505.40 | 452.95 | 502.75 | 502.75 | 7.38% | 8,782 |
| Aug 11, 2026 | 527.45 | 527.45 | 456.90 | 468.20 | 468.20 | -9.46% | 18,852 |
| Aug 10, 2026 | 525.40 | 528.60 | 516.10 | 517.10 | 517.10 | -1.21% | 669 |
| Aug 7, 2026 | 524.85 | 526.60 | 517.30 | 523.45 | 523.45 | -1.24% | 2,294 |
| Aug 6, 2026 | 530.00 | 542.75 | 527.10 | 530.00 | 530.00 | 0.90% | 4,194 |
| Aug 5, 2026 | 512.10 | 528.95 | 511.00 | 525.25 | 525.25 | 2.83% | 2,873 |
| Aug 4, 2026 | 507.95 | 514.05 | 491.95 | 510.80 | 510.80 | 0.26% | 2,685 |
| Aug 3, 2026 | 524.00 | 526.90 | 507.95 | 509.50 | 509.50 | -1.75% | 1,497 |
| 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 |