Gretex Industries Limited (NSE:GRETEX)
India · Delayed Price · Currency is INR 299.60
+0.40 (4.39%)
Mar 25, 2026, 3:31 PM IST
Gretex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 300.00 | 300.00 | 299.00 | 299.60 | 299.60 | 4.39% | 54,750 |
| Mar 24, 2026 | 283.00 | 287.00 | 283.00 | 287.00 | 287.00 | 4.71% | 3,000 |
| Mar 23, 2026 | 270.00 | 275.00 | 270.00 | 274.10 | 274.10 | 3.05% | 27,750 |
| Mar 20, 2026 | 255.00 | 266.00 | 255.00 | 266.00 | 266.00 | 4.31% | 3,750 |
| Mar 18, 2026 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 0.24% | 9,750 |
| Mar 17, 2026 | 254.90 | 254.95 | 254.40 | 254.40 | 254.40 | -1.74% | 55,500 |
| Mar 16, 2026 | 258.80 | 258.90 | 258.30 | 258.90 | 258.90 | -0.04% | 57,750 |
| Mar 13, 2026 | 247.50 | 259.00 | 247.50 | 259.00 | 259.00 | 4.27% | 9,750 |
| Mar 12, 2026 | 248.25 | 248.40 | 248.20 | 248.40 | 248.40 | 1.39% | 40,500 |
| Mar 10, 2026 | 245.00 | 245.10 | 245.00 | 245.00 | 245.00 | 0.41% | 40,500 |
| Mar 9, 2026 | 244.05 | 245.00 | 244.00 | 244.00 | 244.00 | -0.20% | 2,250 |
| Mar 6, 2026 | 245.00 | 245.00 | 244.00 | 244.50 | 244.50 | -0.61% | 1,500 |
| Mar 5, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -4.09% | 750 |
| Mar 4, 2026 | 260.00 | 260.00 | 256.50 | 256.50 | 256.50 | -5.00% | 6,000 |
| Feb 25, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.37% | 750 |
| Feb 24, 2026 | 252.00 | 263.75 | 252.00 | 263.75 | 263.75 | 4.66% | 3,000 |
| Feb 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 5.00% | 6,750 |
| Feb 18, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 4.80% | 1,500 |
| Feb 17, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 4.57% | 750 |
| Feb 16, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 1.62% | 1,500 |
| Feb 13, 2026 | 204.00 | 216.00 | 204.00 | 215.50 | 215.50 | 4.61% | 3,000 |
| Jan 29, 2026 | 204.00 | 206.50 | 204.00 | 206.00 | 206.00 | 4.57% | 4,500 |
| Jan 13, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 4.73% | 750 |
| Jan 12, 2026 | 198.00 | 198.00 | 188.10 | 188.10 | 188.10 | -5.00% | 3,750 |
| Jan 9, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4.76% | 750 |
| Jan 7, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.53% | 750 |
| Dec 23, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.95% | 2,250 |
| Dec 22, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | 4.66% | 750 |
| Dec 18, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.22% | 1,500 |
| Dec 17, 2025 | 185.00 | 199.00 | 180.50 | 188.70 | 188.70 | -0.68% | 52,500 |
| Dec 16, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.56% | 750 |
| Dec 15, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 4.84% | 5,250 |
| Dec 12, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 1,500 |
| Dec 11, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 1,500 |
| Dec 8, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | 1,500 |
| Dec 5, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 1,500 |
| Dec 4, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.21% | 3,750 |
| Dec 3, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -4.74% | 1,500 |
| Dec 2, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.52% | 3,000 |
| Dec 1, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -4.50% | 3,000 |
| Nov 27, 2025 | 206.90 | 206.90 | 200.00 | 200.00 | 200.00 | 1.32% | 4,500 |
| Nov 26, 2025 | 197.00 | 197.40 | 197.00 | 197.40 | 197.40 | 5.00% | 3,750 |
| Nov 24, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -3.69% | 2,250 |
| Nov 20, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 4.83% | 1,500 |
| Nov 19, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -5.00% | 750 |
| Nov 17, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -0.51% | 12,000 |
| Nov 12, 2025 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | 3.68% | 2,250 |
| Nov 11, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 3,750 |