NSE:GRANDOAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	32.50	32.50	31.00	31.35	31.35	4.36%	1,346
Nov 8, 2026	31.34	32.90	30.00	30.04	30.04	-4.15%	231
Nov 6, 2026	31.49	31.49	30.00	31.34	31.34	-0.48%	2,199
Nov 5, 2026	31.53	31.53	30.62	31.49	31.49	2.84%	1,406
Nov 4, 2026	30.24	31.60	27.30	30.62	30.62	1.09%	3,537
Nov 3, 2026	30.07	32.97	29.12	30.29	30.29	0.73%	3,990
Nov 2, 2026	32.00	35.80	29.60	30.07	30.07	-8.01%	5,304
Oct 30, 2026	32.80	34.80	30.97	32.69	32.69	-2.13%	2,089
Oct 29, 2026	32.50	34.13	32.50	33.40	33.40	2.83%	382
Oct 28, 2026	33.99	33.99	32.00	32.48	32.48	0.37%	1,801
Oct 27, 2026	34.90	34.90	31.60	32.36	32.36	-0.49%	1,019
Oct 26, 2026	35.00	35.00	32.32	32.52	32.52	-3.07%	1,788
Oct 23, 2026	32.59	33.99	31.50	33.55	33.55	-1.32%	2,308
Oct 22, 2026	33.27	35.69	33.00	34.00	34.00	2.19%	1,751
Oct 21, 2026	33.45	34.99	32.12	33.27	33.27	0.79%	3,317
Oct 19, 2026	35.00	37.40	31.55	33.01	33.01	-5.66%	10,778
Oct 16, 2026	35.00	35.06	34.00	34.99	34.99	2.07%	1,558
Oct 15, 2026	34.71	35.95	34.00	34.28	34.28	-1.21%	2,473
Oct 14, 2026	37.80	37.80	34.66	34.70	34.70	-3.64%	3,746
Oct 13, 2026	38.00	38.00	35.12	36.01	36.01	-3.33%	1,456
Oct 12, 2026	37.62	40.00	36.00	37.25	37.25	-0.98%	40,105
Oct 9, 2026	37.09	39.60	34.12	37.62	37.62	4.50%	12,613
Oct 8, 2026	36.30	36.40	34.02	36.00	36.00	2.97%	1,629
Oct 7, 2026	37.00	37.00	34.40	34.96	34.96	-3.35%	7,900
Oct 6, 2026	36.50	36.98	34.66	36.17	36.17	0.67%	1,916
Oct 5, 2026	35.99	36.50	34.07	35.93	35.93	3.25%	1,908
Oct 1, 2026	34.74	35.89	34.35	34.80	34.80	1.78%	6,337
Sep 30, 2026	35.01	35.01	33.94	34.19	34.19	-4.28%	1,400
Sep 29, 2026	34.10	35.80	34.00	35.72	35.72	4.75%	4,390
Sep 28, 2026	35.39	36.00	33.07	34.10	34.10	-1.93%	1,484
Sep 25, 2026	34.70	35.46	34.05	34.77	34.77	2.81%	2,445
Sep 24, 2026	35.19	36.00	33.60	33.82	33.82	-3.54%	4,199
Sep 23, 2026	34.70	35.18	34.00	35.06	35.06	4.35%	4,167
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