Gretex Corporate Services Limited (BOM:543324)
India · Delayed Price · Currency is INR 601.20
-13.60 (-2.21%)
At close: Sep 11, 2026
Gretex Corporate Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 610.25 | 612.50 | 599.50 | 601.20 | 601.20 | -2.21% | 76,181 |
| Sep 10, 2026 | 606.40 | 616.60 | 605.55 | 614.80 | 614.80 | 2.08% | 3,292 |
| Sep 9, 2026 | 590.00 | 608.00 | 590.00 | 602.25 | 602.25 | 0.68% | 2,621 |
| Sep 8, 2026 | 602.90 | 604.30 | 597.40 | 598.20 | 598.20 | -0.65% | 2,783 |
| Sep 7, 2026 | 606.70 | 612.00 | 599.90 | 602.10 | 602.10 | 1.23% | 19,446 |
| Sep 4, 2026 | 592.80 | 596.70 | 578.80 | 594.80 | 594.80 | 1.43% | 4,289 |
| Sep 3, 2026 | 573.50 | 591.45 | 567.95 | 586.40 | 586.40 | 2.26% | 11,424 |
| Sep 2, 2026 | 609.95 | 609.95 | 565.00 | 573.45 | 573.45 | 1.99% | 5,499 |
| Sep 1, 2026 | 544.50 | 595.00 | 544.50 | 562.25 | 562.25 | 1.14% | 11,403 |
| Aug 31, 2026 | 545.55 | 561.15 | 539.20 | 555.90 | 555.90 | 2.65% | 10,707 |
| Aug 28, 2026 | 588.50 | 588.50 | 538.15 | 541.55 | 541.55 | 0.26% | 2,247 |
| Aug 27, 2026 | 541.95 | 545.70 | 530.55 | 540.15 | 540.15 | 0.44% | 24,785 |
| Aug 26, 2026 | 526.95 | 540.00 | 523.00 | 537.80 | 537.80 | 2.77% | 4,654 |
| Aug 25, 2026 | 515.25 | 525.80 | 512.40 | 523.30 | 523.30 | 2.15% | 2,097 |
| Aug 24, 2026 | 500.00 | 512.60 | 500.00 | 512.30 | 512.30 | 4.92% | 1,651 |
| 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 |