Gretex Corporate Services Limited (BOM:543324)
India
· Delayed Price · Currency is INR 355.25
+5.20 (1.49%)
At close: Apr 28, 2026
Gretex Corporate Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 343.65 | 356.40 | 339.00 | 355.25 | 355.25 | 1.49% | 1,203 |
| Apr 27, 2026 | 348.10 | 360.00 | 339.20 | 350.05 | 350.05 | 4.32% | 675 |
| Apr 24, 2026 | 341.60 | 346.45 | 335.15 | 335.55 | 335.55 | -1.76% | 967 |
| Apr 23, 2026 | 352.85 | 353.20 | 339.85 | 341.55 | 341.55 | -1.16% | 352 |
| Apr 22, 2026 | 357.85 | 357.85 | 333.35 | 345.55 | 345.55 | 0.25% | 415 |
| Apr 21, 2026 | 354.50 | 359.40 | 339.00 | 344.70 | 344.70 | -2.38% | 254 |
| Apr 20, 2026 | 329.00 | 362.75 | 329.00 | 353.10 | 353.10 | 7.06% | 270 |
| Apr 17, 2026 | 333.55 | 333.55 | 328.40 | 329.80 | 329.80 | -3.07% | 66 |
| Apr 16, 2026 | 340.20 | 340.25 | 340.20 | 340.25 | 340.25 | 0.24% | 20 |
| Apr 15, 2026 | 349.30 | 358.70 | 339.45 | 339.45 | 339.45 | 2.23% | 281 |
| Apr 13, 2026 | 338.35 | 338.35 | 332.05 | 332.05 | 332.05 | 0.38% | 24 |
| Apr 10, 2026 | 339.45 | 339.45 | 327.25 | 330.80 | 330.80 | -5.49% | 114 |
| Apr 8, 2026 | 346.85 | 350.00 | 346.85 | 350.00 | 350.00 | 5.77% | 573 |
| Apr 7, 2026 | 333.45 | 337.25 | 325.70 | 330.90 | 330.90 | 1.08% | 885 |
| Apr 6, 2026 | 313.70 | 350.45 | 302.00 | 327.35 | 327.35 | -2.41% | 792 |
| Apr 2, 2026 | 345.00 | 345.00 | 335.45 | 335.45 | 335.45 | -3.18% | 1,200 |
| Apr 1, 2026 | 353.25 | 357.60 | 345.45 | 346.45 | 346.45 | -0.22% | 294 |
| Mar 30, 2026 | 364.90 | 365.00 | 343.95 | 347.20 | 347.20 | -2.47% | 1,585 |
| Mar 27, 2026 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 2.68% | 420 |
| Mar 23, 2026 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | -4.99% | 5 |
| Mar 19, 2026 | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.65% | 1 |
| Mar 17, 2026 | 362.55 | 362.55 | 362.55 | 362.55 | 362.55 | -4.99% | 7 |
| Mar 16, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | -0.50% | 5 |
| Mar 13, 2026 | 376.00 | 383.50 | 376.00 | 383.50 | 383.50 | 1.99% | 2 |
| Mar 12, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.17% | 1 |
| Mar 11, 2026 | 375.35 | 375.35 | 375.35 | 375.35 | 375.35 | - | 5 |
| Mar 10, 2026 | 375.35 | 375.35 | 360.65 | 375.35 | 375.35 | 2.00% | 93 |
| Mar 9, 2026 | 353.85 | 368.00 | 353.85 | 368.00 | 368.00 | 1.92% | 101 |
| 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 |