NSE:GRAUWEIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	75.31	76.99	75.17	76.55	76.55	1.65%	130,809
Nov 9, 2026	76.95	76.95	74.89	75.31	75.31	-1.61%	126,194
Nov 8, 2026	75.85	77.90	75.25	76.54	76.54	0.38%	68,905
Nov 6, 2026	74.40	76.81	74.04	76.25	76.25	1.63%	125,866
Nov 5, 2026	75.89	76.14	74.70	75.03	75.03	0.63%	297,512
Nov 4, 2026	73.52	76.49	73.52	74.56	74.56	0.54%	498,514
Nov 3, 2026	77.70	79.90	72.16	74.16	74.16	-8.23%	624,388
Nov 2, 2026	79.50	82.50	78.61	80.81	80.81	0.66%	267,876
Oct 30, 2026	84.07	84.60	79.19	80.28	80.28	-2.24%	532,204
Oct 29, 2026	78.35	82.75	78.00	82.12	82.12	4.81%	684,252
Oct 28, 2026	77.59	78.65	77.15	78.35	78.35	0.98%	53,363
Oct 27, 2026	78.90	78.90	76.88	77.59	77.59	-0.55%	94,415
Oct 26, 2026	77.50	79.00	75.77	78.02	78.02	-0.01%	310,550
Oct 23, 2026	77.70	78.70	73.26	78.03	78.03	0.87%	502,005
Oct 22, 2026	78.15	81.02	76.54	77.36	77.36	-1.54%	301,415
Oct 21, 2026	79.20	80.00	75.90	78.57	78.57	1.17%	776,367
Oct 19, 2026	79.35	79.35	76.77	77.66	77.66	-1.48%	165,098
Oct 16, 2026	79.25	79.50	77.43	78.83	78.83	-0.27%	169,036
Oct 15, 2026	81.19	81.45	78.50	79.04	79.04	-2.49%	166,275
Oct 14, 2026	77.93	81.80	77.60	81.06	81.06	4.00%	274,858
Oct 13, 2026	79.00	79.25	75.00	77.94	77.94	-1.45%	394,667
Oct 12, 2026	82.20	83.49	78.50	79.09	79.09	-2.74%	273,824
Oct 9, 2026	79.50	84.80	77.09	81.32	81.32	4.26%	1,562,711
Oct 8, 2026	80.51	81.35	77.32	78.00	78.00	-3.76%	475,568
Oct 7, 2026	83.22	83.22	79.40	81.05	81.05	-1.54%	509,818
Oct 6, 2026	82.70	83.53	82.01	82.32	82.32	-1.45%	239,964
Oct 5, 2026	83.50	84.90	80.31	83.53	83.53	2.11%	466,288
Oct 1, 2026	81.80	83.56	79.37	81.80	81.80	-1.17%	531,298
Sep 30, 2026	83.98	85.28	82.50	82.77	82.77	-0.01%	394,032
Sep 29, 2026	83.10	84.78	82.26	82.78	82.78	-1.41%	349,190
Sep 28, 2026	88.60	88.75	83.00	83.96	83.96	-4.61%	947,799
Sep 25, 2026	87.20	88.40	85.75	88.02	88.02	1.53%	1,099,667
Sep 24, 2026	84.95	87.18	84.00	86.69	86.69	0.59%	725,531
Sep 23, 2026	83.48	87.60	82.60	86.18	86.18	3.53%	1,342,329
Sep 22, 2026	85.17	86.43	82.90	83.24	83.24	-2.46%	476,150
Sep 21, 2026	85.96	88.20	84.01	85.34	85.34	-1.48%	1,292,053
Sep 18, 2026	83.00	88.53	82.25	86.62	86.62	9.52%	14,617,872
Sep 17, 2026	74.06	80.40	73.06	79.09	79.09	7.52%	1,086,236
Sep 16, 2026	73.20	75.04	70.40	73.56	73.56	0.66%	517,563
Sep 15, 2026	75.60	77.00	72.80	73.08	73.08	-3.33%	415,681
Sep 11, 2026	75.90	77.10	73.74	75.60	75.60	-1.15%	839,285
Sep 10, 2026	72.00	77.47	72.00	76.48	76.48	5.97%	1,086,631
Sep 9, 2026	72.09	73.80	71.04	72.67	72.17	0.92%	306,598
Sep 8, 2026	71.88	73.20	70.53	72.01	71.51	0.78%	306,863
Sep 7, 2026	71.50	71.93	70.75	71.45	70.96	1.22%	129,623
Sep 4, 2026	70.61	71.99	70.05	70.59	70.10	-0.35%	175,799
Sep 3, 2026	70.20	72.04	70.06	70.84	70.35	1.11%	153,472
Sep 2, 2026	68.81	70.79	68.81	70.06	69.58	1.17%	219,735
Sep 1, 2026	72.40	72.40	68.75	69.25	68.77	-3.32%	409,135
Aug 31, 2026	71.19	72.80	70.50	71.63	71.14	0.43%	363,479