Gretex Corporate Services Limited (BOM:543324)
India
· Delayed Price · Currency is INR 368.00
+6.95 (1.92%)
At close: Mar 9, 2026
Gretex Corporate Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 361.05 | 361.05 | 361.05 | 361.05 | 361.05 | 1.99% | 1 |
| Feb 27, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | 1 |
| Feb 26, 2026 | 354.80 | 354.80 | 354.00 | 354.00 | 354.00 | 1.77% | 207 |
| Feb 25, 2026 | 347.85 | 347.85 | 347.85 | 347.85 | 347.85 | 1.99% | 5 |
| Feb 12, 2026 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | -2.00% | 14 |
| Feb 6, 2026 | 323.00 | 348.00 | 323.00 | 348.00 | 348.00 | 4.99% | 2,312 |
| Feb 5, 2026 | 331.45 | 331.45 | 330.00 | 331.45 | 331.45 | 4.99% | 1,529 |
| Feb 4, 2026 | 300.00 | 318.15 | 300.00 | 315.70 | 315.70 | 4.19% | 14 |
| Feb 3, 2026 | 293.00 | 303.00 | 293.00 | 303.00 | 303.00 | - | 76 |
| Feb 2, 2026 | 290.00 | 303.00 | 286.25 | 303.00 | 303.00 | 0.73% | 196 |
| Feb 1, 2026 | 300.85 | 300.85 | 300.80 | 300.80 | 300.80 | 4.97% | 10 |
| Jan 30, 2026 | 300.00 | 300.00 | 286.55 | 286.55 | 286.55 | -4.96% | 3 |
| Jan 29, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | -0.50% | 50,002 |
| Jan 28, 2026 | 285.10 | 315.00 | 285.10 | 303.00 | 303.00 | 1.00% | 16,738 |
| Jan 27, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.02% | 1 |
| Jan 23, 2026 | 301.00 | 301.00 | 298.00 | 299.95 | 299.95 | -0.35% | 4 |
| Jan 22, 2026 | 296.00 | 306.00 | 289.00 | 301.00 | 301.00 | 2.70% | 175,788 |
| Jan 21, 2026 | 304.95 | 304.95 | 287.85 | 293.10 | 293.10 | -3.25% | 218 |
| Jan 20, 2026 | 321.50 | 321.50 | 302.95 | 302.95 | 302.95 | -1.08% | 23 |
| Jan 19, 2026 | 325.95 | 325.95 | 306.10 | 306.25 | 306.25 | -1.92% | 81 |
| Jan 16, 2026 | 300.00 | 323.70 | 295.00 | 312.25 | 312.25 | 1.28% | 483 |
| Jan 14, 2026 | 324.50 | 335.00 | 308.30 | 308.30 | 308.30 | -4.99% | 489 |
| Jan 13, 2026 | 323.65 | 324.50 | 323.65 | 324.50 | 324.50 | 4.31% | 30 |
| Jan 12, 2026 | 327.30 | 327.30 | 311.10 | 311.10 | 311.10 | -4.95% | 5 |
| Jan 9, 2026 | 360.75 | 360.75 | 327.20 | 327.30 | 327.30 | -4.74% | 79 |
| Jan 8, 2026 | 343.65 | 343.65 | 343.60 | 343.60 | 343.60 | 4.98% | 14 |
| Jan 7, 2026 | 328.00 | 357.00 | 327.30 | 327.30 | 327.30 | -4.85% | 31 |
| Jan 6, 2026 | 335.25 | 345.00 | 335.00 | 344.00 | 344.00 | 4.20% | 23 |
| Jan 2, 2026 | 347.00 | 347.00 | 330.15 | 330.15 | 330.15 | -4.99% | 77 |
| Jan 1, 2026 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | 4.98% | 5 |
| Dec 30, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -0.15% | 5 |
| Dec 26, 2025 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | -4.14% | 21 |
| Dec 24, 2025 | 359.00 | 359.00 | 345.00 | 345.80 | 345.80 | -1.20% | 50 |
| Dec 23, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.57% | 174 |
| Dec 22, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -4.99% | 11 |
| Dec 18, 2025 | 372.55 | 372.55 | 370.50 | 370.50 | 370.50 | 4.40% | 4 |
| Dec 17, 2025 | 365.00 | 365.00 | 345.40 | 354.90 | 354.90 | -1.42% | 42 |
| Dec 16, 2025 | 363.15 | 363.20 | 360.00 | 360.00 | 360.00 | 4.06% | 60 |
| Dec 12, 2025 | 314.05 | 346.00 | 313.50 | 345.95 | 345.95 | 4.83% | 42 |
| Dec 10, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.84% | 469 |
| Dec 8, 2025 | 336.15 | 336.20 | 336.15 | 336.20 | 336.20 | 5.00% | 203 |
| Dec 5, 2025 | 320.10 | 333.00 | 320.10 | 320.20 | 320.20 | -3.86% | 74 |
| Dec 4, 2025 | 333.05 | 333.05 | 333.05 | 333.05 | 333.05 | -4.92% | 1 |
| Dec 3, 2025 | 368.00 | 368.00 | 347.05 | 350.30 | 350.30 | -3.84% | 68 |
| Nov 27, 2025 | 364.00 | 365.80 | 364.00 | 364.30 | 364.30 | 0.64% | 17 |
| Nov 26, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -1.39% | 14 |
| Nov 25, 2025 | 350.05 | 367.10 | 350.00 | 367.10 | 367.10 | -0.22% | 48 |
| Nov 24, 2025 | 405.00 | 405.00 | 367.05 | 367.90 | 367.90 | -4.69% | 129 |
| Nov 21, 2025 | 402.90 | 402.90 | 386.00 | 386.00 | 386.00 | 0.57% | 30 |
| Nov 20, 2025 | 388.00 | 388.50 | 381.20 | 383.80 | 383.80 | 3.70% | 425 |
| Nov 19, 2025 | 352.65 | 370.20 | 344.00 | 370.10 | 370.10 | 4.95% | 692 |
| Nov 18, 2025 | 370.65 | 380.00 | 352.65 | 352.65 | 352.65 | -4.86% | 215 |
| Nov 17, 2025 | 376.10 | 377.45 | 363.00 | 370.65 | 370.65 | 0.53% | 3,297 |
| Nov 14, 2025 | 352.55 | 388.00 | 335.85 | 368.70 | 368.70 | 4.21% | 24,139 |
| Nov 13, 2025 | 314.50 | 380.75 | 314.50 | 353.80 | 353.80 | 11.50% | 100,543 |
| Nov 12, 2025 | 313.00 | 329.95 | 304.00 | 317.30 | 317.30 | 0.03% | 18,154 |
| Nov 11, 2025 | 284.75 | 330.40 | 277.10 | 317.20 | 317.20 | 15.20% | 78,138 |
| Nov 10, 2025 | 256.55 | 279.15 | 251.70 | 275.35 | 275.35 | 7.37% | 5,159 |
| Nov 7, 2025 | 243.65 | 260.00 | 241.90 | 256.45 | 256.45 | 2.17% | 1,207 |
| Nov 6, 2025 | 245.00 | 251.00 | 240.80 | 251.00 | 251.00 | 3.02% | 1,800 |
| Nov 4, 2025 | 250.00 | 250.00 | 226.05 | 243.65 | 243.65 | 3.88% | 1,496 |
| Nov 3, 2025 | 238.20 | 245.00 | 231.10 | 234.55 | 234.55 | -2.74% | 2,452 |
| Oct 31, 2025 | 228.60 | 253.10 | 227.05 | 241.15 | 241.15 | 4.06% | 8,159 |
| Oct 30, 2025 | 217.00 | 233.70 | 217.00 | 231.75 | 231.75 | 1.29% | 1,916 |
| Oct 29, 2025 | 251.20 | 257.55 | 226.15 | 228.80 | 228.80 | -7.24% | 11,987 |
| Oct 28, 2025 | 234.90 | 261.00 | 234.90 | 246.65 | 246.65 | 7.66% | 10,336 |
| Oct 27, 2025 | 230.80 | 230.85 | 227.30 | 229.10 | 229.10 | 0.57% | 115 |
| Oct 24, 2025 | 220.00 | 229.85 | 217.95 | 227.80 | 227.80 | 1.99% | 167 |
| Oct 23, 2025 | 226.05 | 226.05 | 220.60 | 223.35 | 223.35 | 1.57% | 165 |
| Oct 21, 2025 | 217.00 | 221.45 | 217.00 | 219.90 | 219.90 | -3.62% | 10,287 |
| Oct 20, 2025 | 220.00 | 228.50 | 215.25 | 228.15 | 228.15 | 3.24% | 406 |
| Oct 17, 2025 | 221.15 | 223.30 | 216.60 | 221.00 | 221.00 | -1.32% | 258 |
| Oct 16, 2025 | 248.80 | 248.80 | 218.25 | 223.95 | 223.95 | -1.17% | 1,718 |
| Oct 15, 2025 | 228.95 | 236.00 | 223.85 | 226.60 | 226.60 | 2.79% | 9,215 |
| Oct 14, 2025 | 265.75 | 270.95 | 216.00 | 220.45 | 220.45 | -17.80% | 68,784 |
| Oct 13, 2025 | 230.95 | 276.30 | 230.95 | 268.20 | 268.20 | 16.48% | 78,659 |
| Oct 10, 2025 | 225.00 | 236.60 | 225.00 | 230.25 | 230.25 | -2.42% | 303 |
| Oct 9, 2025 | 250.00 | 250.00 | 233.90 | 235.95 | 235.95 | -2.12% | 258 |
| Oct 8, 2025 | 236.50 | 245.00 | 233.30 | 241.05 | 241.05 | 3.15% | 2,187 |
| Oct 7, 2025 | 263.95 | 263.95 | 232.00 | 233.70 | 233.70 | -4.42% | 3,497 |
| Oct 6, 2025 | 247.20 | 247.25 | 240.10 | 244.50 | 244.50 | -0.75% | 1,454 |
| Oct 3, 2025 | 250.55 | 250.55 | 242.00 | 246.35 | 246.35 | -1.60% | 299 |
| Oct 1, 2025 | 248.95 | 250.35 | 247.65 | 250.35 | 250.35 | 0.08% | 484 |
| Sep 30, 2025 | 250.75 | 253.35 | 248.10 | 250.15 | 250.15 | 0.22% | 15,612 |
| Sep 29, 2025 | 255.00 | 265.10 | 248.00 | 249.60 | 249.60 | -3.93% | 32,049 |
| Sep 26, 2025 | 265.10 | 287.80 | 256.00 | 259.80 | 259.80 | 0.52% | 67,648 |
| Sep 25, 2025 | 261.25 | 261.25 | 258.45 | 258.45 | 258.45 | -1.28% | 82 |
| Sep 24, 2025 | 265.00 | 272.40 | 261.00 | 261.80 | 261.80 | 1.34% | 480 |
| Sep 23, 2025 | 263.10 | 280.00 | 255.50 | 258.35 | 258.35 | -2.03% | 7,534 |
| Sep 22, 2025 | 265.10 | 265.10 | 260.75 | 263.70 | 263.70 | 1.36% | 161 |
| Sep 19, 2025 | 277.50 | 279.00 | 259.90 | 260.15 | 260.15 | -5.16% | 37,431 |
| Sep 18, 2025 | 290.40 | 290.40 | 274.30 | 274.30 | 274.30 | -4.81% | 2,404 |
| Sep 17, 2025 | 287.40 | 299.90 | 285.05 | 288.15 | 288.15 | 0.33% | 6,122 |
| Sep 16, 2025 | 284.40 | 295.00 | 280.70 | 287.20 | 287.20 | 0.75% | 2,153 |
| Sep 15, 2025 | 283.35 | 295.95 | 280.40 | 285.05 | 285.05 | 0.60% | 2,123 |
| Sep 12, 2025 | 285.00 | 288.55 | 282.25 | 283.35 | 283.35 | -0.61% | 841 |
| Sep 11, 2025 | 289.05 | 293.05 | 275.40 | 285.10 | 285.10 | 1.48% | 43,402 |
| Sep 10, 2025 | 289.75 | 290.00 | 275.10 | 280.95 | 280.95 | -0.11% | 102,239 |
| Sep 9, 2025 | 298.60 | 298.60 | 280.30 | 281.25 | 281.25 | -5.54% | 4,073 |
| Sep 8, 2025 | 306.20 | 308.40 | 290.10 | 297.75 | 297.75 | -2.28% | 3,895 |