NSE:GRANDOAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	32.06	32.06	28.12	29.03	29.03	-0.41%	7,348
May 8, 2026	30.95	31.34	28.80	29.15	29.15	-7.84%	9,037
May 7, 2026	31.13	32.00	28.03	31.63	31.63	1.61%	1,097
May 6, 2026	31.13	31.13	31.13	31.13	31.13	-	1
May 5, 2026	32.00	32.15	29.08	31.13	31.13	-3.65%	2,062
May 4, 2026	31.50	33.54	27.45	32.31	32.31	5.93%	1,406
Apr 30, 2026	31.50	31.50	30.50	30.50	30.50	-0.81%	81
Apr 29, 2026	31.00	31.00	28.35	30.75	30.75	8.47%	1,310
Apr 28, 2026	32.45	32.45	27.30	28.35	28.35	-5.50%	4,440
Apr 27, 2026	32.50	32.50	27.60	30.00	30.00	-	408
Apr 24, 2026	30.00	30.80	27.80	30.00	30.00	-2.60%	1,258
Apr 23, 2026	28.30	31.00	28.30	30.80	30.80	9.22%	538
Apr 22, 2026	30.25	30.70	28.05	28.20	28.20	-5.21%	1,156
Apr 21, 2026	29.00	31.75	28.90	29.75	29.75	2.94%	2,768