Grauer & Weil (India) Limited (NSE:GRAUWEIL)
India · Delayed Price · Currency is INR 84.60
-1.58 (-1.83%)
Sep 24, 2026, 11:09 AM IST
NSE:GRAUWEIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 84.95 | 85.75 | 84.62 | 84.64 | - | -1.79% | 53,393 |
| 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 |
| Aug 28, 2026 | 67.95 | 72.00 | 67.75 | 71.32 | 70.83 | 5.27% | 715,607 |
| Aug 27, 2026 | 66.80 | 69.01 | 66.43 | 67.75 | 67.28 | 1.99% | 249,817 |
| Aug 26, 2026 | 69.79 | 69.79 | 65.00 | 66.43 | 65.97 | -2.06% | 800,093 |
| Aug 25, 2026 | 71.80 | 71.80 | 67.25 | 67.83 | 67.36 | -4.84% | 332,841 |
| Aug 24, 2026 | 70.99 | 73.00 | 70.49 | 71.28 | 70.79 | 1.73% | 386,759 |
| Aug 21, 2026 | 66.32 | 71.45 | 66.32 | 70.07 | 69.59 | 5.77% | 1,100,273 |
| Aug 20, 2026 | 66.66 | 67.98 | 66.00 | 66.25 | 65.79 | -0.51% | 195,562 |
| Aug 19, 2026 | 66.20 | 67.83 | 66.00 | 66.59 | 66.13 | 0.24% | 192,381 |
| Aug 18, 2026 | 67.96 | 68.39 | 66.20 | 66.43 | 65.97 | -2.25% | 110,940 |
| Aug 17, 2026 | 67.20 | 68.47 | 66.36 | 67.96 | 67.49 | 0.85% | 174,343 |
| Aug 14, 2026 | 67.00 | 68.00 | 66.77 | 67.39 | 66.93 | 0.82% | 203,896 |
| Aug 13, 2026 | 67.10 | 67.54 | 66.45 | 66.84 | 66.38 | -0.39% | 150,853 |
| Aug 12, 2026 | 68.16 | 68.16 | 66.00 | 67.10 | 66.64 | -0.84% | 256,410 |
| Aug 11, 2026 | 67.90 | 68.80 | 67.00 | 67.67 | 67.20 | 0.10% | 170,336 |
| Aug 10, 2026 | 69.97 | 70.87 | 67.01 | 67.60 | 67.13 | -3.39% | 212,903 |
| Aug 7, 2026 | 69.20 | 70.39 | 69.20 | 69.97 | 69.49 | 1.05% | 172,581 |
| Aug 6, 2026 | 69.35 | 71.35 | 68.81 | 69.24 | 68.76 | 0.67% | 571,504 |
| Aug 5, 2026 | 72.00 | 73.07 | 68.43 | 68.78 | 68.31 | -4.14% | 968,947 |
| Aug 4, 2026 | 79.00 | 79.00 | 71.00 | 71.75 | 71.26 | -8.90% | 1,283,857 |
| Aug 3, 2026 | 77.37 | 79.80 | 76.83 | 78.76 | 78.22 | 2.87% | 236,764 |
| Jul 31, 2026 | 77.90 | 77.90 | 75.55 | 76.56 | 76.03 | -0.49% | 305,424 |
| Jul 30, 2026 | 74.51 | 77.80 | 74.25 | 76.94 | 76.41 | 0.64% | 228,283 |
| Jul 29, 2026 | 73.54 | 77.50 | 73.54 | 76.45 | 75.92 | 3.96% | 162,283 |
| Jul 28, 2026 | 75.25 | 75.52 | 73.15 | 73.54 | 73.03 | -2.36% | 108,180 |
| Jul 27, 2026 | 75.07 | 75.89 | 74.91 | 75.32 | 74.80 | 1.83% | 61,669 |
| Jul 24, 2026 | 72.72 | 74.90 | 72.72 | 73.97 | 73.46 | 0.24% | 111,702 |
| Jul 23, 2026 | 74.34 | 75.99 | 73.38 | 73.79 | 73.28 | -0.74% | 186,209 |
| Jul 22, 2026 | 76.27 | 76.27 | 74.00 | 74.34 | 73.83 | -1.80% | 133,190 |
| Jul 21, 2026 | 76.01 | 77.70 | 75.50 | 75.70 | 75.18 | 0.12% | 154,511 |
| Jul 20, 2026 | 78.65 | 78.65 | 75.11 | 75.61 | 75.09 | -2.96% | 244,479 |
| Jul 17, 2026 | 78.21 | 78.90 | 77.05 | 77.92 | 77.38 | 0.13% | 219,074 |
| Jul 16, 2026 | 79.99 | 79.99 | 77.50 | 77.82 | 77.28 | -2.04% | 146,876 |