NSE:GRANDOAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	43.19	44.12	43.04	43.49	43.49	-4.00%	17,613
Jul 10, 2026	45.47	46.46	45.30	45.30	45.30	-4.99%	12,389
Jul 9, 2026	47.68	47.68	47.68	47.68	47.68	-4.98%	6,299
Jul 8, 2026	52.99	54.40	50.18	50.18	50.18	-5.00%	31,121
Jul 7, 2026	50.39	52.82	50.39	52.82	52.82	4.99%	37,082
Jul 6, 2026	48.61	50.41	48.61	50.31	50.31	4.79%	27,120
Jul 3, 2026	46.10	48.01	46.10	48.01	48.01	4.99%	15,952
Jul 2, 2026	43.56	45.73	43.56	45.73	45.73	4.98%	22,778
Jul 1, 2026	39.42	43.56	39.42	43.56	43.56	4.99%	55,209
Jun 30, 2026	41.49	41.49	41.49	41.49	41.49	-4.99%	2,665
Jun 29, 2026	43.67	43.67	43.67	43.67	43.67	-4.98%	1,131
Jun 25, 2026	45.96	45.96	45.96	45.96	45.96	-4.98%	1,213
Jun 24, 2026	49.90	49.90	48.37	48.37	48.37	-4.99%	9,616
Jun 23, 2026	53.90	55.76	50.46	50.91	50.91	-4.14%	115,380
Jun 22, 2026	53.11	53.11	53.11	53.11	53.11	4.98%	11,440
Jun 19, 2026	50.30	50.59	50.03	50.59	50.59	4.98%	30,695
Jun 18, 2026	46.49	48.19	45.30	48.19	48.19	10.00%	33,726
Jun 17, 2026	43.78	43.81	41.58	43.81	43.81	9.99%	35,199
Jun 16, 2026	38.99	39.83	38.79	39.83	39.83	10.00%	51,316
Jun 15, 2026	35.50	36.22	33.25	36.21	36.21	9.96%	48,038
Jun 12, 2026	34.00	36.00	31.50	32.93	32.93	-5.10%	80,772
Jun 11, 2026	37.69	37.69	34.14	34.70	34.70	-8.52%	494,112
Jun 10, 2026	33.99	37.93	32.51	37.93	37.93	19.99%	1,569,589
Jun 9, 2026	26.90	32.49	25.62	31.61	31.61	16.73%	400,319
Jun 8, 2026	26.05	28.50	24.70	27.08	27.08	3.95%	728
Jun 5, 2026	25.20	26.38	24.12	26.05	26.05	5.04%	6,403
Jun 4, 2026	25.13	25.13	24.80	24.80	24.80	0.65%	158
Jun 3, 2026	24.00	25.32	24.00	24.64	24.64	-2.30%	910
Jun 2, 2026	25.50	25.96	24.00	25.22	25.22	-1.10%	5,701
Jun 1, 2026	26.99	26.99	25.50	25.50	25.50	1.92%	148
May 29, 2026	25.80	26.66	25.00	25.02	25.02	-3.02%	1,132
May 27, 2026	25.00	26.89	25.00	25.80	25.80	1.61%	4,227
May 26, 2026	26.00	27.16	25.21	25.39	25.39	-2.01%	3,946
May 25, 2026	27.50	27.50	25.11	25.91	25.91	-3.00%	11,012
May 22, 2026	27.26	28.50	26.56	26.71	26.71	-2.09%	4,958
May 21, 2026	29.38	29.38	26.90	27.28	27.28	2.13%	2,456
May 20, 2026	26.18	28.78	26.17	26.71	26.71	2.06%	1,506
May 19, 2026	25.95	28.41	25.95	26.17	26.17	1.32%	6,347
May 18, 2026	27.05	27.41	24.41	25.83	25.83	-0.54%	1,256
May 15, 2026	27.50	27.96	25.37	25.97	25.97	-4.10%	5,298
May 14, 2026	28.50	28.95	26.80	27.08	27.08	-4.14%	5,045
May 13, 2026	29.80	29.80	28.00	28.25	28.25	-2.59%	438
May 12, 2026	28.32	30.89	28.01	29.00	29.00	-0.10%	5,658