NSE:GRAUWEIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	70.50	70.74	69.06	70.14	70.14	0.14%	122,758
May 7, 2026	70.02	71.20	69.41	70.04	70.04	-0.24%	129,064
May 6, 2026	70.78	71.25	69.00	70.21	70.21	0.19%	133,160
May 5, 2026	68.66	71.02	68.50	70.08	70.08	0.55%	92,637
May 4, 2026	71.25	71.49	68.62	69.70	69.70	0.22%	54,819
Apr 30, 2026	71.33	71.33	69.40	69.55	69.55	-2.00%	56,706
Apr 29, 2026	70.56	72.70	70.56	70.97	70.97	-0.74%	67,711
Apr 28, 2026	73.46	73.46	71.28	71.50	71.50	-1.20%	66,436
Apr 27, 2026	72.93	74.00	72.00	72.37	72.37	-0.78%	72,399
Apr 24, 2026	73.98	73.98	70.10	72.94	72.94	-0.21%	116,781
Apr 23, 2026	72.50	74.00	70.25	73.09	73.09	-0.18%	174,383
Apr 22, 2026	72.42	76.00	70.00	73.22	73.22	3.40%	304,180
Apr 21, 2026	68.25	76.14	68.25	70.81	70.81	3.89%	320,688