Gayatri Rubbers and Chemicals Limited (NSE:GRCL)
India
· Delayed Price · Currency is INR 403.00
+13.05 (3.35%)
Apr 29, 2026, 3:14 PM IST
NSE:GRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 388.00 | 403.00 | 388.00 | 403.00 | 403.00 | 3.35% | 2,000 |
| Apr 28, 2026 | 389.95 | 390.00 | 389.95 | 389.95 | 389.95 | 4.49% | 500 |
| Apr 27, 2026 | 379.90 | 379.90 | 356.15 | 373.20 | 373.20 | -0.21% | 4,250 |
| Apr 24, 2026 | 360.00 | 378.00 | 352.00 | 374.00 | 374.00 | 3.89% | 4,000 |
| Apr 23, 2026 | 369.95 | 369.95 | 360.00 | 360.00 | 360.00 | -2.70% | 1,000 |
| Apr 22, 2026 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | -0.54% | 2,000 |
| Apr 20, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 250 |
| Apr 17, 2026 | 371.50 | 373.00 | 371.50 | 372.00 | 372.00 | 3.06% | 2,500 |
| Apr 16, 2026 | 398.80 | 398.80 | 360.95 | 360.95 | 360.95 | -4.99% | 4,000 |
| Apr 15, 2026 | 380.45 | 380.45 | 379.90 | 379.90 | 379.90 | -4.99% | 2,000 |
| Apr 13, 2026 | 393.00 | 399.85 | 393.00 | 399.85 | 399.85 | 1.74% | 750 |
| Apr 10, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | -0.23% | 250 |
| Apr 9, 2026 | 393.90 | 393.90 | 393.90 | 393.90 | 393.90 | 4.75% | 250 |
| Apr 8, 2026 | 376.05 | 376.05 | 376.05 | 376.05 | 376.05 | 5.00% | 250 |
| Apr 7, 2026 | 350.50 | 365.80 | 350.50 | 358.15 | 358.15 | -2.58% | 500 |
| Apr 6, 2026 | 369.15 | 369.40 | 367.65 | 367.65 | 367.65 | -5.00% | 10,750 |
| Apr 2, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 4.74% | 250 |
| Apr 1, 2026 | 379.00 | 396.50 | 360.50 | 369.50 | 369.50 | -2.51% | 1,250 |
| Mar 30, 2026 | 361.00 | 379.00 | 361.00 | 379.00 | 379.00 | 4.99% | 500 |
| Mar 27, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -4.79% | 250 |
| Mar 25, 2026 | 379.15 | 379.15 | 379.15 | 379.15 | 379.15 | 4.67% | 250 |
| Mar 24, 2026 | 363.30 | 368.95 | 356.80 | 362.25 | 362.25 | -3.53% | 1,000 |
| Mar 23, 2026 | 358.30 | 388.00 | 358.30 | 375.50 | 375.50 | -0.44% | 1,750 |
| Mar 20, 2026 | 390.00 | 405.50 | 372.60 | 377.15 | 377.15 | -3.29% | 4,750 |
| Mar 19, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.29% | 3,000 |
| Mar 18, 2026 | 399.15 | 399.15 | 399.15 | 399.15 | 399.15 | - | 500 |
| Mar 17, 2026 | 409.70 | 417.65 | 377.95 | 399.15 | 399.15 | 0.34% | 3,750 |
| Mar 13, 2026 | 403.95 | 403.95 | 366.10 | 397.80 | 397.80 | 3.32% | 2,500 |
| Mar 11, 2026 | 370.05 | 408.95 | 370.05 | 385.00 | 385.00 | -1.16% | 1,250 |
| Mar 10, 2026 | 383.00 | 389.95 | 357.10 | 389.50 | 389.50 | 3.80% | 1,250 |
| Mar 9, 2026 | 394.95 | 414.75 | 375.25 | 375.25 | 375.25 | -5.00% | 2,250 |
| Mar 4, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.25% | 250 |
| Feb 25, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -2.20% | 250 |
| Feb 24, 2026 | 409.50 | 409.50 | 370.50 | 409.00 | 409.00 | 4.87% | 1,250 |
| Feb 19, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1.15% | 500 |
| Feb 17, 2026 | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | 5.00% | 250 |
| Feb 16, 2026 | 367.75 | 367.75 | 367.20 | 367.20 | 367.20 | -4.99% | 1,000 |
| Feb 13, 2026 | 400.00 | 400.00 | 385.00 | 386.50 | 386.50 | -4.57% | 1,750 |
| Feb 12, 2026 | 427.90 | 427.90 | 400.10 | 405.00 | 405.00 | -1.34% | 750 |
| Feb 11, 2026 | 417.90 | 420.00 | 401.00 | 410.50 | 410.50 | 2.63% | 1,250 |
| Feb 10, 2026 | 428.40 | 428.40 | 387.70 | 400.00 | 400.00 | -1.96% | 1,250 |
| Feb 9, 2026 | 438.45 | 438.45 | 399.20 | 408.00 | 408.00 | -2.60% | 2,000 |
| Feb 6, 2026 | 398.00 | 418.95 | 380.05 | 418.90 | 418.90 | 4.99% | 2,000 |
| Feb 4, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 250 |
| Feb 3, 2026 | 414.00 | 414.00 | 399.00 | 399.00 | 399.00 | 0.63% | 750 |
| Feb 2, 2026 | 399.00 | 399.00 | 395.00 | 396.50 | 396.50 | 1.78% | 1,500 |
| Feb 1, 2026 | 386.95 | 389.55 | 386.95 | 389.55 | 389.55 | 5.00% | 2,250 |
| Jan 30, 2026 | 359.00 | 371.90 | 359.00 | 371.00 | 371.00 | 4.45% | 1,250 |
| Jan 29, 2026 | 338.70 | 355.60 | 338.70 | 355.20 | 355.20 | 4.87% | 1,500 |
| Jan 28, 2026 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | 4.99% | 750 |
| Jan 27, 2026 | 318.75 | 322.60 | 318.75 | 322.60 | 322.60 | 5.00% | 750 |
| Jan 23, 2026 | 318.30 | 318.30 | 307.20 | 307.25 | 307.25 | 0.13% | 2,250 |
| Jan 22, 2026 | 333.25 | 333.25 | 306.65 | 306.85 | 306.85 | -4.93% | 2,000 |
| Jan 21, 2026 | 321.60 | 351.95 | 320.40 | 322.75 | 322.75 | -4.30% | 2,500 |
| Jan 20, 2026 | 337.30 | 357.85 | 337.25 | 337.25 | 337.25 | -5.00% | 2,500 |
| Jan 19, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -0.53% | 500 |
| Jan 16, 2026 | 345.05 | 356.90 | 345.05 | 356.90 | 356.90 | -0.31% | 1,250 |
| Jan 12, 2026 | 344.15 | 358.00 | 343.90 | 358.00 | 358.00 | -1.10% | 3,750 |
| Jan 9, 2026 | 363.05 | 363.05 | 361.00 | 362.00 | 362.00 | -4.72% | 1,000 |
| Jan 7, 2026 | 360.10 | 379.95 | 360.05 | 379.95 | 379.95 | 0.25% | 2,000 |
| Jan 5, 2026 | 385.00 | 385.00 | 365.75 | 379.00 | 379.00 | -1.56% | 2,250 |
| Jan 2, 2026 | 368.20 | 385.00 | 368.15 | 385.00 | 385.00 | 4.58% | 2,500 |
| Dec 31, 2025 | 366.30 | 387.50 | 366.30 | 368.15 | 368.15 | -4.50% | 11,500 |
| Dec 30, 2025 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 4.36% | 250 |
| Dec 29, 2025 | 369.50 | 369.50 | 369.40 | 369.40 | 369.40 | -4.99% | 500 |
| Dec 26, 2025 | 388.80 | 388.80 | 388.80 | 388.80 | 388.80 | 2.86% | 250 |
| Dec 24, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 4.46% | 250 |
| Dec 23, 2025 | 363.00 | 363.00 | 361.00 | 361.85 | 361.85 | -4.78% | 750 |
| Dec 18, 2025 | 366.60 | 380.00 | 361.00 | 380.00 | 380.00 | - | 1,750 |
| Dec 17, 2025 | 395.00 | 395.00 | 380.00 | 380.00 | 380.00 | -3.80% | 500 |
| Dec 15, 2025 | 388.80 | 395.00 | 388.80 | 395.00 | 395.00 | 2.73% | 750 |
| Dec 12, 2025 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | 1.81% | 250 |
| Dec 10, 2025 | 377.65 | 377.65 | 377.65 | 377.65 | 377.65 | -0.36% | 250 |
| Dec 9, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 2.71% | 250 |
| Dec 8, 2025 | 342.05 | 372.00 | 342.00 | 369.00 | 369.00 | 2.50% | 1,250 |
| Dec 3, 2025 | 355.00 | 360.00 | 350.05 | 360.00 | 360.00 | 0.56% | 1,000 |
| Dec 1, 2025 | 358.15 | 358.15 | 358.00 | 358.00 | 358.00 | -4.28% | 500 |
| Nov 28, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 250 |
| Nov 27, 2025 | 370.70 | 374.00 | 370.70 | 374.00 | 374.00 | -3.83% | 1,500 |
| Nov 26, 2025 | 360.05 | 388.95 | 360.05 | 388.90 | 388.90 | 4.82% | 750 |
| Nov 25, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | -4.85% | 250 |
| Nov 24, 2025 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | -0.01% | 250 |
| Nov 19, 2025 | 389.95 | 389.95 | 389.95 | 389.95 | 389.95 | -0.01% | 250 |
| Nov 18, 2025 | 409.50 | 409.50 | 390.00 | 390.00 | 390.00 | -2.26% | 500 |
| Nov 14, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -0.23% | 250 |
| Nov 13, 2025 | 369.75 | 407.50 | 369.75 | 399.90 | 399.90 | 2.75% | 750 |
| Nov 7, 2025 | 389.00 | 389.20 | 389.00 | 389.20 | 389.20 | 4.99% | 500 |
| Nov 6, 2025 | 370.70 | 370.70 | 370.70 | 370.70 | 370.70 | -4.95% | 250 |
| Nov 3, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.50% | 500 |
| Oct 30, 2025 | 406.60 | 406.60 | 400.00 | 400.00 | 400.00 | 3.09% | 500 |
| Oct 29, 2025 | 387.35 | 404.00 | 387.35 | 388.00 | 388.00 | -4.83% | 1,250 |