Grameva Limited (BOM:539120)
India
· Delayed Price · Currency is INR 55.75
-2.38 (-4.09%)
At close: Apr 29, 2026
Grameva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.65 | 62.27 | 58.11 | 58.13 | 58.13 | -4.95% | 1,209 |
| Apr 27, 2026 | 59.00 | 61.16 | 59.00 | 61.16 | 61.16 | 2.96% | 326 |
| Apr 24, 2026 | 60.37 | 62.39 | 59.38 | 59.40 | 59.40 | -4.96% | 2,900 |
| Apr 23, 2026 | 64.21 | 65.90 | 62.00 | 62.50 | 62.50 | -2.66% | 2,029 |
| Apr 22, 2026 | 61.70 | 64.87 | 59.04 | 64.21 | 64.21 | 3.92% | 2,184 |
| Apr 21, 2026 | 57.04 | 61.79 | 57.04 | 61.79 | 61.79 | 2.91% | 1,662 |
| Apr 20, 2026 | 63.20 | 63.20 | 60.04 | 60.04 | 60.04 | -5.00% | 4,090 |
| Apr 17, 2026 | 63.21 | 63.21 | 61.00 | 63.20 | 63.20 | 4.98% | 4,943 |
| Apr 16, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 4.99% | 3,130 |
| Apr 15, 2026 | 56.10 | 57.34 | 56.10 | 57.34 | 57.34 | 5.00% | 1,214 |
| Apr 13, 2026 | 54.61 | 54.61 | 52.00 | 54.61 | 54.61 | 5.00% | 3,670 |
| Apr 10, 2026 | 52.65 | 55.00 | 50.06 | 52.01 | 52.01 | -1.22% | 3,856 |
| Apr 9, 2026 | 49.15 | 52.65 | 49.15 | 52.65 | 52.65 | 4.99% | 2,839 |
| Apr 8, 2026 | 53.00 | 53.00 | 50.00 | 50.15 | 50.15 | -1.18% | 510 |
| Apr 7, 2026 | 54.00 | 54.00 | 50.65 | 50.75 | 50.75 | -3.17% | 17 |
| Apr 6, 2026 | 57.75 | 57.75 | 52.25 | 52.41 | 52.41 | -4.71% | 2,119 |
| Apr 2, 2026 | 58.69 | 58.69 | 53.11 | 55.00 | 55.00 | -1.61% | 511 |
| Apr 1, 2026 | 57.25 | 57.25 | 55.89 | 55.90 | 55.90 | 2.51% | 683 |
| Mar 30, 2026 | 54.53 | 60.26 | 54.53 | 54.53 | 54.53 | -5.00% | 2,034 |
| Mar 27, 2026 | 63.38 | 63.38 | 57.40 | 57.40 | 57.40 | -4.92% | 1,115 |
| Mar 25, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 4.99% | 1 |
| Mar 24, 2026 | 58.38 | 58.38 | 52.82 | 57.50 | 57.50 | 3.42% | 903 |
| Mar 23, 2026 | 61.43 | 61.43 | 55.60 | 55.60 | 55.60 | -4.99% | 127 |
| Mar 20, 2026 | 57.15 | 58.54 | 53.00 | 58.52 | 58.52 | 4.95% | 2,673 |
| Mar 19, 2026 | 61.62 | 61.62 | 55.76 | 55.76 | 55.76 | -4.99% | 322 |
| Mar 18, 2026 | 56.00 | 58.75 | 56.00 | 58.69 | 58.69 | 4.88% | 87 |
| Mar 17, 2026 | 61.84 | 61.84 | 55.96 | 55.96 | 55.96 | -4.99% | 158 |
| Mar 16, 2026 | 64.75 | 64.75 | 58.90 | 58.90 | 58.90 | -4.98% | 73 |
| Mar 13, 2026 | 65.08 | 65.08 | 61.99 | 61.99 | 61.99 | - | 161 |
| Mar 12, 2026 | 62.00 | 62.00 | 61.99 | 61.99 | 61.99 | 3.92% | 106 |
| Mar 11, 2026 | 60.27 | 60.27 | 59.65 | 59.65 | 59.65 | 3.92% | 102 |
| Mar 10, 2026 | 57.00 | 59.85 | 57.00 | 57.40 | 57.40 | 0.70% | 179 |
| Mar 9, 2026 | 56.70 | 57.40 | 55.00 | 57.00 | 57.00 | 0.51% | 2,668 |
| Mar 6, 2026 | 51.50 | 56.71 | 51.32 | 56.71 | 56.71 | 4.98% | 161 |
| Mar 5, 2026 | 59.70 | 59.70 | 54.02 | 54.02 | 54.02 | -4.99% | 979 |
| Mar 4, 2026 | 58.65 | 62.84 | 56.86 | 56.86 | 56.86 | -5.00% | 1,733 |
| Mar 2, 2026 | 60.00 | 60.00 | 59.85 | 59.85 | 59.85 | -5.00% | 65 |
| Feb 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.40% | 1 |
| Feb 25, 2026 | 65.54 | 65.54 | 65.22 | 65.22 | 65.22 | -0.49% | 65 |
| Feb 24, 2026 | 66.00 | 66.00 | 65.54 | 65.54 | 65.54 | -4.99% | 171 |
| Feb 23, 2026 | 69.00 | 69.00 | 65.55 | 68.98 | 68.98 | -0.03% | 129 |
| Feb 20, 2026 | 62.64 | 69.22 | 62.64 | 69.00 | 69.00 | 4.66% | 343 |
| Feb 19, 2026 | 66.00 | 66.00 | 65.93 | 65.93 | 65.93 | -5.00% | 310 |
| Feb 18, 2026 | 66.00 | 70.00 | 66.00 | 69.40 | 69.40 | 0.58% | 510 |
| Feb 17, 2026 | 66.90 | 69.00 | 66.90 | 69.00 | 69.00 | 3.14% | 78 |
| Feb 16, 2026 | 64.64 | 67.20 | 64.64 | 66.90 | 66.90 | 4.53% | 1,938 |
| Feb 13, 2026 | 67.54 | 67.54 | 62.01 | 64.00 | 64.00 | -0.51% | 563 |
| Feb 12, 2026 | 60.95 | 67.35 | 60.95 | 64.33 | 64.33 | 0.28% | 1,235 |
| Feb 11, 2026 | 64.01 | 68.90 | 64.00 | 64.15 | 64.15 | -2.28% | 705 |
| Feb 10, 2026 | 62.73 | 69.26 | 62.73 | 65.65 | 65.65 | -0.58% | 1,132 |
| Feb 9, 2026 | 66.83 | 66.83 | 60.47 | 66.03 | 66.03 | 3.74% | 1,846 |
| Feb 6, 2026 | 63.80 | 63.80 | 63.65 | 63.65 | 63.65 | 4.70% | 20 |
| Feb 5, 2026 | 55.08 | 60.79 | 55.08 | 60.79 | 60.79 | 4.86% | 2,799 |
| Feb 4, 2026 | 58.01 | 61.48 | 57.97 | 57.97 | 57.97 | -5.00% | 2,618 |
| Feb 3, 2026 | 66.63 | 66.63 | 60.40 | 61.02 | 61.02 | -3.84% | 3,720 |
| Feb 2, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 5.00% | 3,296 |
| Feb 1, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 4.99% | 157 |
| Jan 30, 2026 | 60.01 | 63.61 | 57.57 | 57.57 | 57.57 | -4.98% | 607 |
| Jan 29, 2026 | 63.01 | 66.80 | 60.59 | 60.59 | 60.59 | -4.99% | 2,687 |
| Jan 28, 2026 | 62.99 | 63.77 | 58.10 | 63.77 | 63.77 | 9.99% | 7,486 |
| Jan 27, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 10.00% | 1,772 |
| Jan 23, 2026 | 51.98 | 52.71 | 46.52 | 52.71 | 52.71 | 10.00% | 1,477 |
| Jan 22, 2026 | 55.26 | 55.26 | 46.50 | 47.92 | 47.92 | -4.62% | 1,365 |
| Jan 21, 2026 | 53.50 | 53.50 | 45.51 | 50.24 | 50.24 | 2.91% | 991 |
| Jan 20, 2026 | 54.75 | 54.75 | 48.00 | 48.82 | 48.82 | -2.32% | 3,976 |
| Jan 19, 2026 | 54.99 | 54.99 | 49.50 | 49.98 | 49.98 | -9.11% | 20,059 |
| Jan 16, 2026 | 57.00 | 57.00 | 52.95 | 54.99 | 54.99 | 3.85% | 452 |
| Jan 14, 2026 | 58.82 | 58.82 | 52.92 | 52.95 | 52.95 | -0.99% | 434 |
| Jan 13, 2026 | 54.00 | 54.00 | 48.01 | 53.48 | 53.48 | 1.77% | 10,512 |
| Jan 12, 2026 | 48.20 | 57.00 | 48.20 | 52.55 | 52.55 | 0.65% | 953 |
| Jan 9, 2026 | 63.40 | 63.40 | 52.16 | 52.21 | 52.21 | -9.67% | 20,596 |
| Jan 8, 2026 | 62.00 | 62.00 | 52.80 | 57.80 | 57.80 | 1.30% | 1,371 |
| Jan 7, 2026 | 69.70 | 69.70 | 57.06 | 57.06 | 57.06 | -10.00% | 12,340 |
| Jan 6, 2026 | 63.80 | 63.80 | 55.20 | 63.40 | 63.40 | 9.27% | 13,643 |
| Jan 5, 2026 | 48.80 | 58.02 | 48.80 | 58.02 | 58.02 | 9.99% | 19 |
| Dec 31, 2025 | 53.50 | 60.34 | 52.75 | 52.75 | 52.75 | -8.69% | 13,546 |
| Dec 30, 2025 | 58.50 | 58.50 | 49.60 | 57.77 | 57.77 | 8.59% | 9,169 |
| Dec 29, 2025 | 60.98 | 60.98 | 53.20 | 53.20 | 53.20 | -9.52% | 13 |
| Dec 26, 2025 | 58.79 | 58.80 | 57.36 | 58.80 | 58.80 | 9.82% | 260 |
| Dec 24, 2025 | 51.51 | 55.98 | 51.51 | 53.54 | 53.54 | -2.23% | 75 |
| Dec 23, 2025 | 60.99 | 60.99 | 53.56 | 54.76 | 54.76 | -4.53% | 507 |
| Dec 22, 2025 | 56.00 | 58.00 | 56.00 | 57.36 | 57.36 | - | 1,387 |
| Dec 19, 2025 | 61.50 | 61.50 | 57.36 | 57.36 | 57.36 | -6.73% | 110 |
| Dec 18, 2025 | 66.59 | 67.70 | 55.70 | 61.50 | 61.50 | -0.31% | 22,567 |
| Dec 17, 2025 | 64.00 | 64.00 | 61.69 | 61.69 | 61.69 | 1.16% | 24 |
| Dec 16, 2025 | 52.15 | 62.80 | 52.15 | 60.98 | 60.98 | 5.87% | 32 |
| Dec 15, 2025 | 63.69 | 65.00 | 57.15 | 57.60 | 57.60 | -9.29% | 3,141 |
| Dec 12, 2025 | 61.18 | 63.50 | 56.40 | 63.50 | 63.50 | 4.30% | 4 |
| Dec 11, 2025 | 54.35 | 61.95 | 54.35 | 60.88 | 60.88 | 6.28% | 643 |
| Dec 10, 2025 | 52.60 | 63.65 | 52.60 | 57.28 | 57.28 | -1.92% | 1,436 |
| Dec 9, 2025 | 56.00 | 58.40 | 54.50 | 58.40 | 58.40 | 6.57% | 214 |
| Dec 8, 2025 | 59.32 | 64.00 | 53.65 | 54.80 | 54.80 | -8.07% | 13,367 |
| Dec 5, 2025 | 58.95 | 65.40 | 58.95 | 59.61 | 59.61 | -8.99% | 931 |
| Dec 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.61% | 300 |
| Dec 3, 2025 | 65.95 | 65.95 | 65.90 | 65.90 | 65.90 | -0.15% | 35 |
| Dec 2, 2025 | 61.20 | 66.60 | 60.28 | 66.00 | 66.00 | 4.02% | 181 |
| Dec 1, 2025 | 64.30 | 64.30 | 58.50 | 63.45 | 63.45 | 3.56% | 108 |
| Nov 28, 2025 | 67.50 | 67.50 | 61.27 | 61.27 | 61.27 | -4.99% | 1,772 |
| Nov 27, 2025 | 58.51 | 64.60 | 58.51 | 64.49 | 64.49 | 4.73% | 1,514 |
| Nov 26, 2025 | 67.80 | 67.80 | 61.36 | 61.58 | 61.58 | -4.65% | 2,002 |