Gayatri Rubbers and Chemicals Limited (NSE:GRCL)
India · Delayed Price · Currency is INR 525.00
-25.55 (-4.64%)
May 25, 2026, 9:44 AM IST
NSE:GRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 530.05 | 550.55 | 530.05 | 550.55 | 550.55 | - | 1,250 |
| May 21, 2026 | 552.05 | 552.10 | 550.55 | 550.55 | 550.55 | -5.00% | 1,750 |
| May 19, 2026 | 610.00 | 610.00 | 579.50 | 579.50 | 579.50 | -5.00% | 1,750 |
| May 18, 2026 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | -0.16% | 1,750 |
| May 15, 2026 | 580.25 | 616.95 | 580.20 | 610.95 | 610.95 | 1.84% | 1,500 |
| May 14, 2026 | 615.45 | 617.00 | 588.00 | 599.90 | 599.90 | 2.08% | 9,500 |
| May 13, 2026 | 560.00 | 587.90 | 560.00 | 587.65 | 587.65 | 4.95% | 7,750 |
| May 12, 2026 | 515.05 | 561.85 | 515.05 | 559.95 | 559.95 | 4.64% | 7,250 |
| May 11, 2026 | 559.95 | 559.95 | 515.00 | 535.10 | 535.10 | -0.26% | 13,750 |
| May 8, 2026 | 530.00 | 537.10 | 515.00 | 536.50 | 536.50 | 4.88% | 12,000 |
| May 7, 2026 | 490.00 | 513.45 | 464.55 | 511.55 | 511.55 | 4.61% | 13,000 |
| May 6, 2026 | 489.80 | 489.80 | 475.00 | 489.00 | 489.00 | 4.82% | 34,750 |
| May 5, 2026 | 466.50 | 466.50 | 466.00 | 466.50 | 466.50 | 5.00% | 11,750 |
| May 4, 2026 | 426.00 | 444.30 | 426.00 | 444.30 | 444.30 | 5.00% | 18,000 |
| Apr 30, 2026 | 420.00 | 423.15 | 420.00 | 423.15 | 423.15 | 5.00% | 3,000 |
| Apr 29, 2026 | 388.00 | 403.00 | 388.00 | 403.00 | 403.00 | 3.35% | 2,000 |
| Apr 28, 2026 | 389.95 | 390.00 | 389.95 | 389.95 | 389.95 | 4.49% | 500 |
| Apr 27, 2026 | 379.90 | 379.90 | 356.15 | 373.20 | 373.20 | -0.21% | 4,250 |
| Apr 24, 2026 | 360.00 | 378.00 | 352.00 | 374.00 | 374.00 | 3.89% | 4,000 |
| Apr 23, 2026 | 369.95 | 369.95 | 360.00 | 360.00 | 360.00 | -2.70% | 1,000 |
| Apr 22, 2026 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | -0.54% | 2,000 |
| Apr 20, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 250 |
| Apr 17, 2026 | 371.50 | 373.00 | 371.50 | 372.00 | 372.00 | 3.06% | 2,500 |
| Apr 16, 2026 | 398.80 | 398.80 | 360.95 | 360.95 | 360.95 | -4.99% | 4,000 |
| Apr 15, 2026 | 380.45 | 380.45 | 379.90 | 379.90 | 379.90 | -4.99% | 2,000 |
| Apr 13, 2026 | 393.00 | 399.85 | 393.00 | 399.85 | 399.85 | 1.74% | 750 |
| Apr 10, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | -0.23% | 250 |
| Apr 9, 2026 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | 4.75% | 250 |
| Apr 8, 2026 | 376.05 | 376.05 | 376.05 | 376.05 | 376.05 | 5.00% | 250 |
| Apr 7, 2026 | 350.50 | 365.80 | 350.50 | 358.15 | 358.15 | -2.58% | 500 |
| Apr 6, 2026 | 369.15 | 369.40 | 367.65 | 367.65 | 367.65 | -5.00% | 10,750 |
| Apr 2, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 4.74% | 250 |
| Apr 1, 2026 | 379.00 | 396.50 | 360.50 | 369.50 | 369.50 | -2.51% | 1,250 |
| Mar 30, 2026 | 361.00 | 379.00 | 361.00 | 379.00 | 379.00 | 4.99% | 500 |
| Mar 27, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -4.79% | 250 |
| Mar 25, 2026 | 379.15 | 379.15 | 379.15 | 379.15 | 379.15 | 4.67% | 250 |
| Mar 24, 2026 | 363.30 | 368.95 | 356.80 | 362.25 | 362.25 | -3.53% | 1,000 |
| Mar 23, 2026 | 358.30 | 388.00 | 358.30 | 375.50 | 375.50 | -0.44% | 1,750 |
| Mar 20, 2026 | 390.00 | 405.50 | 372.60 | 377.15 | 377.15 | -3.29% | 4,750 |
| Mar 19, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.29% | 3,000 |
| Mar 18, 2026 | 399.15 | 399.15 | 399.15 | 399.15 | 399.15 | - | 500 |
| Mar 17, 2026 | 409.70 | 417.65 | 377.95 | 399.15 | 399.15 | 0.34% | 3,750 |
| Mar 13, 2026 | 403.95 | 403.95 | 366.10 | 397.80 | 397.80 | 3.32% | 2,500 |
| Mar 11, 2026 | 370.05 | 408.95 | 370.05 | 385.00 | 385.00 | -1.16% | 1,250 |
| Mar 10, 2026 | 383.00 | 389.95 | 357.10 | 389.50 | 389.50 | 3.80% | 1,250 |
| Mar 9, 2026 | 394.95 | 414.75 | 375.25 | 375.25 | 375.25 | -5.00% | 2,250 |
| Mar 4, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.25% | 250 |
| Feb 25, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -2.20% | 250 |
| Feb 24, 2026 | 409.50 | 409.50 | 370.50 | 409.00 | 409.00 | 4.87% | 1,250 |
| Feb 19, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.15% | 500 |