Gretex Corporate Services Limited (BOM:543324)
India · Delayed Price · Currency is INR 404.15
-7.40 (-1.80%)
At close: May 29, 2026
Gretex Corporate Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 343.65 | 356.40 | 339.00 | 355.25 | 355.25 | 1.49% | 1,203 |
| Apr 27, 2026 | 348.10 | 360.00 | 339.20 | 350.05 | 350.05 | 4.32% | 675 |
| Apr 24, 2026 | 341.60 | 346.45 | 335.15 | 335.55 | 335.55 | -1.76% | 967 |
| Apr 23, 2026 | 352.85 | 353.20 | 339.85 | 341.55 | 341.55 | -1.16% | 352 |
| Apr 22, 2026 | 357.85 | 357.85 | 333.35 | 345.55 | 345.55 | 0.25% | 415 |
| Apr 21, 2026 | 354.50 | 359.40 | 339.00 | 344.70 | 344.70 | -2.38% | 254 |
| Apr 20, 2026 | 329.00 | 362.75 | 329.00 | 353.10 | 353.10 | 7.06% | 270 |
| Apr 17, 2026 | 333.55 | 333.55 | 328.40 | 329.80 | 329.80 | -3.07% | 66 |
| Apr 16, 2026 | 340.20 | 340.25 | 340.20 | 340.25 | 340.25 | 0.24% | 20 |
| Apr 15, 2026 | 349.30 | 358.70 | 339.45 | 339.45 | 339.45 | 2.23% | 281 |
| Apr 13, 2026 | 338.35 | 338.35 | 332.05 | 332.05 | 332.05 | 0.38% | 24 |
| Apr 10, 2026 | 339.45 | 339.45 | 327.25 | 330.80 | 330.80 | -5.49% | 114 |
| Apr 8, 2026 | 346.85 | 350.00 | 346.85 | 350.00 | 350.00 | 5.77% | 573 |
| Apr 7, 2026 | 333.45 | 337.25 | 325.70 | 330.90 | 330.90 | 1.08% | 885 |
| Apr 6, 2026 | 313.70 | 350.45 | 302.00 | 327.35 | 327.35 | -2.41% | 792 |
| Apr 2, 2026 | 345.00 | 345.00 | 335.45 | 335.45 | 335.45 | -3.18% | 1,200 |
| Apr 1, 2026 | 353.25 | 357.60 | 345.45 | 346.45 | 346.45 | -0.22% | 294 |
| Mar 30, 2026 | 364.90 | 365.00 | 343.95 | 347.20 | 347.20 | -2.47% | 1,585 |
| Mar 27, 2026 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 2.68% | 420 |
| Mar 23, 2026 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | -4.99% | 5 |
| Mar 19, 2026 | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.65% | 1 |
| Mar 17, 2026 | 362.55 | 362.55 | 362.55 | 362.55 | 362.55 | -4.99% | 7 |
| Mar 16, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | -0.50% | 5 |
| Mar 13, 2026 | 376.00 | 383.50 | 376.00 | 383.50 | 383.50 | 1.99% | 2 |
| Mar 12, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.17% | 1 |
| Mar 11, 2026 | 375.35 | 375.35 | 375.35 | 375.35 | 375.35 | - | 5 |
| Mar 10, 2026 | 375.35 | 375.35 | 360.65 | 375.35 | 375.35 | 2.00% | 93 |
| Mar 9, 2026 | 353.85 | 368.00 | 353.85 | 368.00 | 368.00 | 1.92% | 101 |
| Mar 4, 2026 | 361.05 | 361.05 | 361.05 | 361.05 | 361.05 | 1.99% | 1 |