Grauer & Weil (India) Limited (BOM:505710)
India
· Delayed Price · Currency is INR 71.44
-1.07 (-1.48%)
At close: Apr 28, 2026
Grauer & Weil (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.00 | 73.57 | 71.25 | 71.44 | 71.44 | -1.48% | 38,075 |
| Apr 27, 2026 | 72.28 | 73.84 | 72.28 | 72.51 | 72.51 | -0.74% | 33,075 |
| Apr 24, 2026 | 72.50 | 73.86 | 70.56 | 73.05 | 73.05 | 0.01% | 40,759 |
| Apr 23, 2026 | 71.63 | 74.00 | 70.51 | 73.04 | 73.04 | -0.26% | 123,646 |
| Apr 22, 2026 | 71.90 | 76.00 | 70.61 | 73.23 | 73.23 | 2.53% | 178,432 |
| Apr 21, 2026 | 69.00 | 75.98 | 68.58 | 71.42 | 71.42 | 3.97% | 193,186 |
| Apr 20, 2026 | 68.00 | 69.98 | 66.40 | 68.69 | 68.69 | 1.07% | 73,885 |
| Apr 17, 2026 | 67.20 | 68.55 | 67.20 | 67.96 | 67.96 | 0.19% | 78,410 |
| Apr 16, 2026 | 67.48 | 69.84 | 67.15 | 67.83 | 67.83 | 0.52% | 147,578 |
| Apr 15, 2026 | 69.55 | 70.00 | 67.01 | 67.48 | 67.48 | -0.94% | 209,726 |
| Apr 13, 2026 | 64.90 | 70.00 | 63.80 | 68.12 | 68.12 | 2.84% | 227,921 |
| Apr 10, 2026 | 65.00 | 67.00 | 64.20 | 66.24 | 66.24 | 3.73% | 153,011 |
| Apr 9, 2026 | 63.15 | 66.10 | 63.15 | 63.86 | 63.86 | -2.98% | 86,380 |
| Apr 8, 2026 | 65.00 | 66.00 | 64.34 | 65.82 | 65.82 | 5.73% | 150,212 |
| Apr 7, 2026 | 63.59 | 64.00 | 61.50 | 62.25 | 62.25 | -2.12% | 121,618 |
| Apr 6, 2026 | 61.68 | 65.50 | 60.50 | 63.60 | 63.60 | 3.11% | 145,359 |
| Apr 2, 2026 | 57.44 | 62.60 | 55.23 | 61.68 | 61.68 | 6.92% | 214,851 |
| Apr 1, 2026 | 55.00 | 58.00 | 55.00 | 57.69 | 57.69 | 6.30% | 216,642 |
| Mar 30, 2026 | 52.99 | 56.67 | 52.06 | 54.27 | 54.27 | -0.75% | 445,332 |
| Mar 27, 2026 | 56.01 | 57.55 | 53.50 | 54.68 | 54.68 | -1.90% | 372,919 |
| Mar 25, 2026 | 55.50 | 57.50 | 55.10 | 55.74 | 55.74 | 2.14% | 769,863 |
| Mar 24, 2026 | 52.02 | 56.00 | 50.16 | 54.57 | 54.57 | 5.82% | 674,411 |
| Mar 23, 2026 | 56.50 | 57.70 | 49.70 | 51.57 | 51.57 | -9.83% | 855,032 |
| Mar 20, 2026 | 58.49 | 59.90 | 55.80 | 57.19 | 57.19 | -1.11% | 382,289 |
| Mar 19, 2026 | 58.50 | 59.95 | 56.90 | 57.83 | 57.83 | -2.07% | 278,620 |
| Mar 18, 2026 | 60.60 | 61.85 | 57.55 | 59.05 | 59.05 | -2.54% | 654,460 |
| Mar 17, 2026 | 61.20 | 63.00 | 60.00 | 60.59 | 60.59 | -1.46% | 290,253 |
| Mar 16, 2026 | 60.70 | 63.23 | 60.70 | 61.49 | 61.49 | 1.42% | 1,339,023 |
| Mar 13, 2026 | 62.20 | 63.19 | 59.70 | 60.63 | 60.63 | -2.46% | 1,185,694 |
| Mar 12, 2026 | 62.75 | 64.00 | 61.99 | 62.16 | 62.16 | -1.21% | 917,809 |
| Mar 11, 2026 | 63.32 | 63.99 | 62.55 | 62.92 | 62.92 | 0.54% | 759,007 |
| Mar 10, 2026 | 61.06 | 63.99 | 61.06 | 62.58 | 62.58 | 2.69% | 740,841 |
| Mar 9, 2026 | 60.66 | 62.64 | 59.30 | 60.94 | 60.94 | -3.21% | 264,843 |
| Mar 6, 2026 | 65.29 | 65.80 | 62.51 | 62.96 | 62.96 | -3.92% | 83,507 |
| Mar 5, 2026 | 64.00 | 65.95 | 63.51 | 65.53 | 65.53 | 3.44% | 141,240 |
| Mar 4, 2026 | 60.30 | 64.90 | 60.00 | 63.35 | 63.35 | 3.78% | 377,608 |
| Mar 2, 2026 | 60.00 | 62.49 | 59.85 | 61.04 | 61.04 | -2.35% | 331,803 |
| Feb 27, 2026 | 64.90 | 65.95 | 61.85 | 62.51 | 62.51 | -3.62% | 196,470 |
| Feb 26, 2026 | 64.80 | 67.29 | 64.00 | 64.86 | 64.86 | 0.14% | 194,460 |
| Feb 25, 2026 | 67.15 | 67.89 | 62.75 | 64.77 | 64.77 | -3.31% | 227,445 |
| Feb 24, 2026 | 67.00 | 68.40 | 66.00 | 66.99 | 66.99 | -1.05% | 83,895 |
| Feb 23, 2026 | 69.31 | 69.99 | 67.10 | 67.70 | 67.70 | -2.11% | 333,206 |
| Feb 20, 2026 | 69.60 | 70.88 | 68.93 | 69.16 | 69.16 | -2.21% | 318,233 |
| Feb 19, 2026 | 70.51 | 72.00 | 70.51 | 70.72 | 70.72 | 0.30% | 166,699 |
| Feb 18, 2026 | 71.16 | 71.64 | 69.95 | 70.51 | 70.51 | -0.91% | 196,737 |
| Feb 17, 2026 | 70.00 | 71.85 | 70.00 | 71.16 | 71.16 | 1.54% | 129,446 |
| Feb 16, 2026 | 71.06 | 71.87 | 69.48 | 70.08 | 70.08 | -3.30% | 350,731 |
| Feb 13, 2026 | 72.90 | 73.30 | 71.15 | 72.47 | 72.47 | -1.13% | 80,311 |
| Feb 12, 2026 | 72.00 | 75.96 | 70.99 | 73.30 | 73.30 | 0.92% | 188,352 |
| Feb 11, 2026 | 72.10 | 73.00 | 72.10 | 72.63 | 72.63 | -0.22% | 140,930 |
| Feb 10, 2026 | 71.70 | 73.00 | 71.20 | 72.79 | 72.79 | 1.56% | 163,151 |
| Feb 9, 2026 | 71.50 | 72.33 | 69.85 | 71.67 | 71.67 | 0.60% | 394,065 |
| Feb 6, 2026 | 72.00 | 72.50 | 70.98 | 71.24 | 71.24 | -1.36% | 67,786 |
| Feb 5, 2026 | 72.00 | 73.00 | 70.90 | 72.22 | 72.22 | 0.99% | 185,522 |
| Feb 4, 2026 | 71.89 | 73.00 | 68.99 | 71.51 | 71.51 | 0.29% | 253,873 |
| Feb 3, 2026 | 73.60 | 73.60 | 70.15 | 71.30 | 71.30 | 0.32% | 163,009 |
| Feb 2, 2026 | 71.22 | 72.69 | 69.20 | 71.07 | 71.07 | -1.40% | 88,655 |
| Feb 1, 2026 | 72.00 | 72.48 | 69.00 | 72.08 | 72.08 | 1.25% | 151,043 |
| Jan 30, 2026 | 71.90 | 72.85 | 69.70 | 71.19 | 71.19 | -1.63% | 154,686 |
| Jan 29, 2026 | 71.11 | 73.70 | 71.11 | 72.37 | 72.37 | 1.77% | 178,439 |
| Jan 28, 2026 | 70.75 | 71.90 | 69.85 | 71.11 | 71.11 | 2.42% | 146,759 |
| Jan 27, 2026 | 72.80 | 72.80 | 69.00 | 69.43 | 69.43 | -2.25% | 109,103 |
| Jan 23, 2026 | 72.35 | 73.74 | 70.40 | 71.03 | 71.03 | -2.23% | 169,713 |
| Jan 22, 2026 | 72.20 | 74.00 | 72.00 | 72.65 | 72.65 | 1.11% | 75,777 |
| Jan 21, 2026 | 72.06 | 77.20 | 71.15 | 71.85 | 71.85 | -3.06% | 177,877 |
| Jan 20, 2026 | 74.50 | 75.39 | 72.13 | 74.12 | 74.12 | -0.39% | 169,927 |
| Jan 19, 2026 | 72.90 | 75.00 | 71.99 | 74.41 | 74.41 | 1.72% | 137,980 |
| Jan 16, 2026 | 71.10 | 74.93 | 71.10 | 73.15 | 73.15 | 3.00% | 109,336 |
| Jan 14, 2026 | 73.60 | 74.71 | 70.00 | 71.02 | 71.02 | -3.99% | 220,722 |
| Jan 13, 2026 | 74.00 | 76.49 | 73.06 | 73.97 | 73.97 | 0.24% | 87,641 |
| Jan 12, 2026 | 72.20 | 75.07 | 72.20 | 73.79 | 73.79 | 0.45% | 115,402 |
| Jan 9, 2026 | 75.54 | 75.54 | 72.70 | 73.46 | 73.46 | -2.91% | 83,710 |
| Jan 8, 2026 | 76.28 | 77.00 | 75.00 | 75.66 | 75.66 | -2.80% | 64,059 |
| Jan 7, 2026 | 78.22 | 78.97 | 72.93 | 77.84 | 77.84 | -0.49% | 266,087 |
| Jan 6, 2026 | 79.90 | 80.91 | 77.35 | 78.22 | 78.22 | -1.20% | 80,222 |
| Jan 5, 2026 | 81.61 | 82.00 | 78.95 | 79.17 | 79.17 | -2.99% | 127,206 |
| Jan 2, 2026 | 80.00 | 83.00 | 80.00 | 81.61 | 81.61 | 4.32% | 193,410 |
| Jan 1, 2026 | 75.30 | 80.75 | 74.49 | 78.23 | 78.23 | 5.12% | 381,969 |
| Dec 31, 2025 | 73.00 | 75.45 | 72.45 | 74.42 | 74.42 | 2.79% | 138,079 |
| Dec 30, 2025 | 74.32 | 74.71 | 68.25 | 72.40 | 72.40 | -2.61% | 267,436 |
| Dec 29, 2025 | 74.40 | 74.89 | 74.26 | 74.34 | 74.34 | -0.43% | 39,430 |
| Dec 26, 2025 | 75.10 | 75.70 | 74.51 | 74.66 | 74.66 | -0.63% | 38,851 |
| Dec 24, 2025 | 75.00 | 75.80 | 75.00 | 75.13 | 75.13 | 0.01% | 34,257 |
| Dec 23, 2025 | 75.45 | 75.70 | 74.50 | 75.12 | 75.12 | 0.32% | 96,860 |
| Dec 22, 2025 | 75.30 | 75.32 | 74.00 | 74.88 | 74.88 | -0.12% | 274,135 |
| Dec 19, 2025 | 75.00 | 75.79 | 74.10 | 74.97 | 74.97 | -0.04% | 260,395 |
| Dec 18, 2025 | 74.60 | 75.72 | 74.60 | 75.00 | 75.00 | -0.39% | 217,910 |
| Dec 17, 2025 | 75.35 | 76.38 | 74.75 | 75.29 | 75.29 | -0.11% | 105,706 |
| Dec 16, 2025 | 74.60 | 76.40 | 74.60 | 75.37 | 75.37 | 0.28% | 133,825 |
| Dec 15, 2025 | 76.60 | 77.79 | 74.20 | 75.16 | 75.16 | -1.80% | 221,623 |
| Dec 12, 2025 | 78.50 | 78.50 | 76.31 | 76.54 | 76.54 | -0.84% | 186,223 |
| Dec 11, 2025 | 77.90 | 78.41 | 76.49 | 77.19 | 77.19 | -1.10% | 51,498 |
| Dec 10, 2025 | 78.97 | 78.97 | 77.89 | 78.05 | 78.05 | -0.29% | 34,785 |
| Dec 9, 2025 | 76.55 | 78.50 | 76.10 | 78.28 | 78.28 | 1.05% | 83,419 |
| Dec 8, 2025 | 79.05 | 79.94 | 76.80 | 77.47 | 77.47 | -1.97% | 87,658 |
| Dec 5, 2025 | 79.60 | 79.60 | 77.80 | 79.03 | 79.03 | 0.47% | 82,556 |
| Dec 4, 2025 | 75.00 | 78.94 | 75.00 | 78.66 | 78.66 | 5.01% | 161,620 |
| Dec 3, 2025 | 78.90 | 78.90 | 74.50 | 74.91 | 74.91 | -4.18% | 356,814 |
| Dec 2, 2025 | 79.39 | 80.89 | 78.00 | 78.18 | 78.18 | -1.92% | 222,719 |
| Dec 1, 2025 | 81.50 | 83.75 | 78.60 | 79.71 | 79.71 | -1.06% | 387,780 |