Gayatri Rubbers and Chemicals Limited (NSE:GRCL)
India · Delayed Price · Currency is INR 553.35
-21.65 (-3.77%)
Sep 7, 2026, 3:18 PM IST
NSE:GRCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 0.85% | 1,250 |
| Sep 3, 2026 | 570.15 | 570.15 | 570.15 | 570.15 | 570.15 | -3.36% | 250 |
| Sep 2, 2026 | 590.00 | 597.95 | 590.00 | 590.00 | 590.00 | 1.72% | 1,500 |
| Sep 1, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 1.40% | 750 |
| Aug 31, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 0.70% | 500 |
| Aug 28, 2026 | 550.00 | 568.00 | 550.00 | 568.00 | 568.00 | 1.45% | 500 |
| Aug 27, 2026 | 570.00 | 580.00 | 550.05 | 559.90 | 559.90 | -2.63% | 4,250 |
| Aug 26, 2026 | 614.80 | 614.85 | 557.00 | 575.00 | 575.00 | -1.81% | 12,000 |
| Aug 25, 2026 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | 4.99% | 2,500 |
| Aug 24, 2026 | 557.75 | 557.75 | 557.75 | 557.75 | 557.75 | 5.00% | 2,500 |
| Aug 21, 2026 | 505.95 | 531.20 | 505.95 | 531.20 | 531.20 | 4.99% | 1,750 |
| Aug 20, 2026 | 505.95 | 505.95 | 505.95 | 505.95 | 505.95 | - | 750 |
| Aug 19, 2026 | 505.95 | 505.95 | 505.95 | 505.95 | 505.95 | 0.19% | 250 |
| Aug 14, 2026 | 475.25 | 505.00 | 475.25 | 505.00 | 505.00 | 1.20% | 1,500 |
| Aug 13, 2026 | 499.05 | 499.05 | 499.00 | 499.00 | 499.00 | -1.87% | 750 |
| Aug 12, 2026 | 498.95 | 508.50 | 498.95 | 508.50 | 508.50 | 4.80% | 1,500 |
| Aug 11, 2026 | 500.00 | 500.00 | 485.00 | 485.20 | 485.20 | -2.77% | 1,500 |
| Aug 10, 2026 | 501.05 | 505.00 | 498.75 | 499.00 | 499.00 | -4.94% | 5,500 |
| Aug 7, 2026 | 525.00 | 525.00 | 523.90 | 524.95 | 524.95 | 2.57% | 1,750 |
| Aug 6, 2026 | 516.10 | 516.10 | 511.80 | 511.80 | 511.80 | -4.99% | 5,000 |
| Aug 5, 2026 | 550.00 | 550.00 | 527.25 | 538.70 | 538.70 | -2.93% | 2,750 |
| Aug 4, 2026 | 545.05 | 560.00 | 540.05 | 554.95 | 554.95 | -1.95% | 2,000 |
| Aug 3, 2026 | 542.00 | 570.00 | 542.00 | 566.00 | 566.00 | -0.01% | 3,000 |
| Jul 31, 2026 | 577.00 | 577.00 | 566.05 | 566.05 | 566.05 | -1.90% | 750 |
| Jul 30, 2026 | 579.90 | 579.90 | 577.00 | 577.00 | 577.00 | 0.65% | 500 |
| Jul 29, 2026 | 585.00 | 585.00 | 573.30 | 573.30 | 573.30 | -2.00% | 750 |
| Jul 27, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -1.85% | 250 |
| Jul 24, 2026 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | -1.88% | 250 |
| Jul 21, 2026 | 607.60 | 607.60 | 607.40 | 607.40 | 607.40 | -0.03% | 1,000 |
| Jul 17, 2026 | 607.60 | 607.60 | 607.60 | 607.60 | 607.60 | -2.00% | 250 |
| Jul 16, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.32% | 250 |
| Jul 15, 2026 | 616.65 | 622.00 | 616.65 | 622.00 | 622.00 | -1.14% | 500 |
| Jul 13, 2026 | 617.00 | 629.20 | 617.00 | 629.20 | 629.20 | 1.98% | 1,500 |
| Jul 10, 2026 | 613.95 | 617.00 | 613.95 | 617.00 | 617.00 | 0.50% | 500 |
| Jul 9, 2026 | 615.60 | 615.60 | 613.95 | 613.95 | 613.95 | 1.48% | 500 |
| Jul 8, 2026 | 606.95 | 606.95 | 605.00 | 605.00 | 605.00 | 1.67% | 500 |
| Jul 7, 2026 | 595.05 | 595.05 | 595.05 | 595.05 | 595.05 | - | 250 |
| Jul 3, 2026 | 595.05 | 595.05 | 595.05 | 595.05 | 595.05 | 2.00% | 1,000 |
| Jul 2, 2026 | 583.40 | 583.40 | 583.40 | 583.40 | 583.40 | 1.99% | 500 |
| Jul 1, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 1.51% | 250 |
| Jun 29, 2026 | 563.50 | 563.50 | 563.50 | 563.50 | 563.50 | -2.00% | 250 |
| Jun 25, 2026 | 599.00 | 599.00 | 575.00 | 575.00 | 575.00 | -3.95% | 750 |
| Jun 24, 2026 | 598.65 | 598.65 | 598.65 | 598.65 | 598.65 | 5.00% | 500 |
| Jun 23, 2026 | 560.00 | 570.15 | 543.00 | 570.15 | 570.15 | 5.00% | 4,000 |
| Jun 22, 2026 | 539.95 | 543.80 | 525.00 | 543.00 | 543.00 | 4.84% | 2,000 |
| Jun 18, 2026 | 517.90 | 517.95 | 512.00 | 517.95 | 517.95 | 4.62% | 1,000 |
| Jun 17, 2026 | 500.00 | 501.00 | 495.10 | 495.10 | 495.10 | -0.98% | 1,500 |
| Jun 16, 2026 | 500.05 | 500.05 | 500.00 | 500.00 | 500.00 | 0.21% | 500 |
| Jun 15, 2026 | 490.30 | 498.95 | 485.00 | 498.95 | 498.95 | 0.59% | 4,250 |
| Jun 12, 2026 | 495.00 | 496.00 | 495.00 | 496.00 | 496.00 | -2.75% | 1,000 |