NSE:GRANDOAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.69	34.69	32.76	33.60	33.60	1.60%	2,503
Sep 21, 2026	34.01	35.73	32.57	33.07	33.07	-3.39%	3,205
Sep 18, 2026	35.48	35.48	33.55	34.23	34.23	0.47%	2,900
Sep 17, 2026	33.50	35.49	33.50	34.07	34.07	-0.03%	1,833
Sep 16, 2026	34.80	36.43	34.00	34.08	34.08	-2.32%	1,703
Sep 15, 2026	35.50	36.80	33.41	34.89	34.89	-0.77%	6,532
Sep 11, 2026	36.16	36.16	35.04	35.16	35.16	-4.66%	2,496
Sep 10, 2026	37.20	37.20	36.15	36.88	36.88	1.71%	3,734
Sep 9, 2026	36.15	36.28	35.26	36.26	36.26	4.92%	6,576
Sep 8, 2026	36.25	36.25	34.36	34.56	34.56	-3.63%	772
Sep 7, 2026	35.90	36.50	35.00	35.86	35.86	2.93%	1,194
Sep 4, 2026	35.85	36.70	34.48	34.84	34.84	-0.40%	4,351
Sep 3, 2026	34.42	35.45	34.10	34.98	34.98	1.16%	4,379
Sep 2, 2026	36.28	36.28	34.42	34.58	34.58	-4.55%	7,029
Sep 1, 2026	36.70	37.00	35.15	36.23	36.23	-0.55%	369
Aug 31, 2026	36.88	37.70	35.51	36.43	36.43	-0.71%	2,875
Aug 28, 2026	37.82	38.95	35.58	36.69	36.69	-2.03%	16,138
Aug 27, 2026	37.06	38.53	36.13	37.45	37.45	2.04%	3,325
Aug 26, 2026	35.99	37.30	35.99	36.70	36.70	1.24%	1,972
Aug 25, 2026	38.89	38.89	36.01	36.25	36.25	-4.30%	7,226
Aug 24, 2026	38.90	39.85	36.61	37.88	37.88	-0.24%	4,729
Aug 21, 2026	37.80	38.00	36.23	37.97	37.97	4.74%	9,152
Aug 20, 2026	37.04	37.99	35.92	36.25	36.25	-4.13%	15,803
Aug 19, 2026	40.99	40.99	37.58	37.81	37.81	-4.40%	5,138
Aug 18, 2026	38.53	40.05	38.10	39.55	39.55	3.67%	5,451
Aug 17, 2026	37.20	38.80	36.80	38.15	38.15	-0.24%	6,946
Aug 14, 2026	39.00	39.00	37.20	38.24	38.24	2.19%	1,025
Aug 13, 2026	39.90	39.90	37.33	37.42	37.42	-4.76%	7,349
Aug 12, 2026	39.11	40.81	38.77	39.29	39.29	-3.72%	8,213
Aug 11, 2026	44.70	44.70	40.79	40.81	40.81	-4.94%	11,349
Aug 10, 2026	41.15	43.14	41.15	42.93	42.93	4.45%	6,943
Aug 7, 2026	43.78	43.78	41.05	41.10	41.10	-1.56%	7,116
Aug 6, 2026	39.00	41.84	39.00	41.75	41.75	4.77%	5,804
Aug 5, 2026	39.21	40.30	37.10	39.85	39.85	3.75%	5,387
Aug 4, 2026	38.40	38.41	37.11	38.41	38.41	4.97%	11,351
Aug 3, 2026	35.90	36.59	35.00	36.59	36.59	4.99%	6,500
Jul 31, 2026	33.68	35.35	33.04	34.85	34.85	3.50%	11,013
Jul 30, 2026	35.00	35.58	33.60	33.67	33.67	-4.78%	3,264
Jul 29, 2026	37.00	37.00	35.36	35.36	35.36	-5.00%	16,227
Jul 28, 2026	39.35	40.97	37.22	37.22	37.22	-4.98%	24,129
Jul 27, 2026	37.50	39.35	35.77	39.17	39.17	4.51%	5,970
Jul 24, 2026	37.53	38.89	36.88	37.48	37.48	-1.60%	8,868
Jul 23, 2026	41.30	41.30	37.47	38.09	38.09	-3.42%	19,753
Jul 22, 2026	40.21	42.30	39.30	39.44	39.44	-4.64%	10,234
Jul 21, 2026	40.51	42.35	40.44	41.36	41.36	-2.82%	12,363
Jul 20, 2026	46.42	46.42	42.20	42.56	42.56	-3.73%	20,222
Jul 17, 2026	43.90	44.21	43.65	44.21	44.21	4.99%	18,711
Jul 16, 2026	42.95	43.05	40.21	42.11	42.11	2.56%	10,388
Jul 15, 2026	42.20	43.70	40.17	41.06	41.06	-2.89%	11,063
Jul 14, 2026	41.45	43.80	41.40	42.28	42.28	-2.78%	7,917