NSE:GRAUWEIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	76.01	77.70	75.50	75.70	75.70	0.12%	154,511
Jul 20, 2026	78.65	78.65	75.11	75.61	75.61	-2.96%	244,479
Jul 17, 2026	78.21	78.90	77.05	77.92	77.92	0.13%	219,074
Jul 16, 2026	79.99	79.99	77.50	77.82	77.82	-2.04%	146,876
Jul 15, 2026	78.01	80.10	78.00	79.44	79.44	1.11%	440,355
Jul 14, 2026	80.33	80.33	76.65	78.57	78.57	-1.65%	294,316
Jul 13, 2026	81.90	82.31	79.40	79.89	79.89	-1.46%	207,885
Jul 10, 2026	80.00	83.90	79.60	81.07	81.07	1.15%	659,686
Jul 9, 2026	78.98	81.00	77.51	80.15	80.15	2.76%	313,782
Jul 8, 2026	76.80	82.90	76.56	78.00	78.00	0.19%	625,027
Jul 7, 2026	80.00	80.82	77.58	77.85	77.85	-3.30%	280,295
Jul 6, 2026	83.00	83.78	79.58	80.51	80.51	-3.20%	347,986
Jul 3, 2026	81.87	85.90	81.87	83.17	83.17	1.28%	710,607
Jul 2, 2026	85.48	87.40	81.50	82.12	82.12	-1.78%	1,626,310
Jul 1, 2026	78.03	85.00	76.33	83.61	83.61	7.65%	3,968,038
Jun 30, 2026	73.84	78.90	72.00	77.67	77.67	6.24%	1,045,761
Jun 29, 2026	72.95	74.71	72.95	73.11	73.11	0.49%	127,689
Jun 25, 2026	73.02	73.95	69.84	72.75	72.75	-0.14%	321,532
Jun 24, 2026	74.00	74.59	72.05	72.85	72.85	-1.43%	112,511
Jun 23, 2026	76.40	76.65	73.45	73.91	73.91	-3.21%	145,896
Jun 22, 2026	76.39	77.00	75.05	76.36	76.36	-0.04%	165,573
Jun 19, 2026	74.50	76.99	74.50	76.39	76.39	1.51%	234,951
Jun 18, 2026	76.97	77.50	74.61	75.25	75.25	-1.90%	172,503
Jun 17, 2026	76.50	78.50	76.10	76.71	76.71	0.92%	300,354
Jun 16, 2026	77.10	78.51	75.51	76.01	76.01	-1.40%	189,249
Jun 15, 2026	74.00	80.50	74.00	77.09	77.09	6.17%	1,552,904
Jun 12, 2026	71.56	73.00	71.24	72.61	72.61	1.62%	85,689
Jun 11, 2026	72.60	73.90	70.30	71.45	71.45	-0.60%	104,234
Jun 10, 2026	74.90	75.00	71.50	71.88	71.88	-3.41%	182,135
Jun 9, 2026	74.07	76.22	73.58	74.42	74.42	1.46%	176,731
Jun 8, 2026	76.16	76.20	73.01	73.35	73.35	-4.36%	223,362
Jun 5, 2026	71.25	79.50	71.25	76.69	76.69	7.70%	2,099,460
Jun 4, 2026	70.50	72.87	69.12	71.21	71.21	1.48%	282,122
Jun 3, 2026	72.70	73.19	69.06	70.17	70.17	-2.04%	233,094
Jun 2, 2026	68.00	74.30	67.80	71.63	71.63	4.78%	499,417
Jun 1, 2026	70.03	71.39	67.00	68.36	68.36	-1.89%	205,956
May 29, 2026	72.90	73.62	69.00	69.68	69.68	-3.58%	291,547
May 27, 2026	73.00	75.02	71.55	72.27	72.27	-3.67%	683,999
May 26, 2026	69.00	81.00	67.80	75.02	75.02	10.16%	3,305,614
May 25, 2026	67.18	68.49	67.18	68.10	68.10	-0.21%	87,554
May 22, 2026	65.60	68.77	65.26	68.24	68.24	4.02%	189,885
May 21, 2026	64.11	68.28	64.11	65.60	65.60	2.44%	108,424
May 20, 2026	65.30	66.04	62.09	64.04	64.04	-0.88%	111,936
May 19, 2026	63.90	67.89	63.00	64.61	64.61	1.76%	90,062
May 18, 2026	64.38	64.50	62.55	63.49	63.49	-1.38%	74,662
May 15, 2026	66.40	67.44	63.04	64.38	64.38	-2.02%	138,064
May 14, 2026	67.67	68.95	65.45	65.71	65.71	-2.90%	141,746
May 13, 2026	68.98	68.98	67.01	67.67	67.67	-0.43%	72,055
May 12, 2026	70.20	70.20	67.50	67.96	67.96	-3.03%	90,653
May 11, 2026	69.17	71.80	68.60	70.08	70.08	-0.09%	71,867