Grauer & Weil India Ltd. GRAUWEIL

NSE · India · Process Industries

INR 81.50-1.27 (-1.53%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 81.80	-1.17%	INR 81.80	INR 83.56	INR 79.37	531.30K
2026-09-30	INR 82.77	-0.01%	INR 83.98	INR 85.28	INR 82.50	394.03K
2026-09-29	INR 82.78	-1.41%	INR 83.10	INR 84.78	INR 82.26	349.19K
2026-09-28	INR 83.96	-4.61%	INR 88.60	INR 88.75	INR 83.00	947.80K
2026-09-25	INR 88.02	+1.53%	INR 87.20	INR 88.40	INR 85.75	1.10M
2026-09-24	INR 86.69	+0.59%	INR 84.95	INR 87.18	INR 84.00	725.53K
2026-09-23	INR 86.18	+3.53%	INR 83.48	INR 87.60	INR 82.60	1.34M
2026-09-22	INR 83.24	-2.46%	INR 85.17	INR 86.43	INR 82.90	476.15K
2026-09-21	INR 85.34	-1.48%	INR 85.96	INR 88.20	INR 84.01	1.29M
2026-09-18	INR 86.62	+9.52%	INR 83.00	INR 88.53	INR 82.25	14.62M
2026-09-17	INR 79.09	+7.52%	INR 74.06	INR 80.40	INR 73.06	1.09M
2026-09-16	INR 73.56	+0.66%	INR 73.20	INR 75.04	INR 70.40	517.56K
2026-09-15	INR 73.08	-3.33%	INR 75.60	INR 77.00	INR 72.80	415.68K
2026-09-14	INR 75.60	0.00%	INR 75.60	INR 75.60	INR 75.60	0
2026-09-11	INR 75.60	-1.15%	INR 75.90	INR 77.10	INR 73.74	839.29K
2026-09-10	INR 76.48	+5.24%	INR 72.00	INR 77.47	INR 72.00	1.09M
2026-09-09	INR 72.67	+0.92%	INR 72.09	INR 73.80	INR 71.04	306.60K
2026-09-08	INR 72.01	+0.78%	INR 71.88	INR 73.20	INR 70.53	306.86K
2026-09-07	INR 71.45	+1.22%	INR 71.50	INR 71.93	INR 70.75	129.62K
2026-09-04	INR 70.59	-0.35%	INR 70.61	INR 71.99	INR 70.05	175.80K
2026-09-03	INR 70.84	+1.11%	INR 70.20	INR 72.04	INR 70.06	153.47K
2026-09-02	INR 70.06	+1.17%	INR 68.81	INR 70.79	INR 68.81	219.74K
2026-09-01	INR 69.25	-3.32%	INR 72.40	INR 72.40	INR 68.75	409.14K
2026-08-31	INR 71.63	+0.43%	INR 71.19	INR 72.80	INR 70.50	363.48K
2026-08-28	INR 71.32	+5.27%	INR 67.95	INR 72.00	INR 67.75	715.61K
2026-08-27	INR 67.75	+1.99%	INR 66.80	INR 69.01	INR 66.43	249.82K
2026-08-26	INR 66.43	-2.06%	INR 69.79	INR 69.79	INR 65.00	800.09K
2026-08-25	INR 67.83	-4.84%	INR 71.80	INR 71.80	INR 67.25	332.84K
2026-08-24	INR 71.28	+1.73%	INR 70.99	INR 73.00	INR 70.49	386.76K
2026-08-21	INR 70.07	+5.77%	INR 66.32	INR 71.45	INR 66.32	1.10M
2026-08-20	INR 66.25	-0.51%	INR 66.66	INR 67.98	INR 66.00	195.56K
2026-08-19	INR 66.59	+0.24%	INR 66.20	INR 67.83	INR 66.00	192.38K
2026-08-18	INR 66.43	-2.25%	INR 67.96	INR 68.39	INR 66.20	110.94K
2026-08-17	INR 67.96	+0.85%	INR 67.20	INR 68.47	INR 66.36	174.34K
2026-08-14	INR 67.39	+0.82%	INR 67.00	INR 68.00	INR 66.77	203.90K
2026-08-13	INR 66.84	-0.39%	INR 67.10	INR 67.54	INR 66.45	150.85K
2026-08-12	INR 67.10	-0.84%	INR 68.16	INR 68.16	INR 66.00	256.41K
2026-08-11	INR 67.67	+0.10%	INR 67.90	INR 68.80	INR 67.00	170.34K
2026-08-10	INR 67.60	-3.39%	INR 69.97	INR 70.87	INR 67.01	212.90K
2026-08-07	INR 69.97	+1.05%	INR 69.20	INR 70.39	INR 69.20	172.58K
2026-08-06	INR 69.24	+0.67%	INR 69.35	INR 71.35	INR 68.81	571.50K
2026-08-05	INR 68.78	-4.14%	INR 72.00	INR 73.07	INR 68.43	968.95K
2026-08-04	INR 71.75	-8.90%	INR 79.00	INR 79.00	INR 71.00	1.28M
2026-08-03	INR 78.76	+2.87%	INR 77.37	INR 79.80	INR 76.83	236.76K
2026-07-31	INR 76.56	-0.49%	INR 77.90	INR 77.90	INR 75.55	305.42K
2026-07-30	INR 76.94	+0.64%	INR 74.51	INR 77.80	INR 74.25	228.28K
2026-07-29	INR 76.45	+3.96%	INR 73.54	INR 77.50	INR 73.54	162.28K
2026-07-28	INR 73.54	-2.36%	INR 75.25	INR 75.52	INR 73.15	108.18K
2026-07-27	INR 75.32	+1.83%	INR 75.07	INR 75.89	INR 74.91	61.67K
2026-07-24	INR 73.97	+0.24%	INR 72.72	INR 74.90	INR 72.72	111.70K
2026-07-23	INR 73.79	-0.74%	INR 74.34	INR 75.99	INR 73.38	186.21K
2026-07-22	INR 74.34	-1.80%	INR 76.27	INR 76.27	INR 74.00	133.19K
2026-07-21	INR 75.70	+0.12%	INR 76.01	INR 77.70	INR 75.50	154.51K
2026-07-20	INR 75.61	-2.96%	INR 78.65	INR 78.65	INR 75.11	244.48K
2026-07-17	INR 77.92	+0.13%	INR 78.21	INR 78.90	INR 77.05	219.07K
2026-07-16	INR 77.82	-2.04%	INR 79.99	INR 79.99	INR 77.50	146.88K
2026-07-15	INR 79.44	+1.11%	INR 78.01	INR 80.10	INR 78.00	440.36K
2026-07-14	INR 78.57	-1.65%	INR 80.33	INR 80.33	INR 76.65	294.32K
2026-07-13	INR 79.89	-1.46%	INR 81.90	INR 82.31	INR 79.40	207.89K
2026-07-10	INR 81.07	+1.15%	INR 80.00	INR 83.90	INR 79.60	659.69K
2026-07-09	INR 80.15	+2.76%	INR 78.98	INR 81.00	INR 77.51	313.78K
2026-07-08	INR 78.00	+0.19%	INR 76.80	INR 82.90	INR 76.56	625.03K
2026-07-07	INR 77.85	-3.30%	INR 80.00	INR 80.82	INR 77.58	280.30K
2026-07-06	INR 80.51	-3.20%	INR 83.00	INR 83.78	INR 79.58	347.99K
2026-07-03	INR 83.17	+1.28%	INR 81.87	INR 85.90	INR 81.87	710.61K
2026-07-02	INR 82.12	-1.78%	INR 85.48	INR 87.40	INR 81.50	1.63M
2026-07-01	INR 83.61	+7.65%	INR 78.03	INR 85.00	INR 76.33	3.97M
2026-06-30	INR 77.67	+6.24%	INR 73.84	INR 78.90	INR 72.00	1.05M
2026-06-29	INR 73.11	+0.49%	INR 72.95	INR 74.71	INR 72.95	127.69K
2026-06-26	INR 72.75	0.00%	INR 72.75	INR 72.75	INR 72.75	0
2026-06-25	INR 72.75	-0.14%	INR 73.02	INR 73.95	INR 69.84	321.53K
2026-06-24	INR 72.85	-1.43%	INR 74.00	INR 74.59	INR 72.05	112.51K
2026-06-23	INR 73.91	-3.21%	INR 76.40	INR 76.65	INR 73.45	145.90K
2026-06-22	INR 76.36	-0.04%	INR 76.39	INR 77.00	INR 75.05	165.57K
2026-06-19	INR 76.39	+1.51%	INR 74.50	INR 76.99	INR 74.50	234.95K
2026-06-18	INR 75.25	-1.90%	INR 76.97	INR 77.50	INR 74.61	172.50K
2026-06-17	INR 76.71	+0.92%	INR 76.50	INR 78.50	INR 76.10	300.35K
2026-06-16	INR 76.01	-1.40%	INR 77.10	INR 78.51	INR 75.51	189.25K
2026-06-15	INR 77.09	+6.17%	INR 74.00	INR 80.50	INR 74.00	1.55M
2026-06-12	INR 72.61	+1.62%	INR 71.56	INR 73.00	INR 71.24	85.69K
2026-06-11	INR 71.45	-0.60%	INR 72.60	INR 73.90	INR 70.30	104.23K
2026-06-10	INR 71.88	-3.41%	INR 74.90	INR 75.00	INR 71.50	182.14K
2026-06-09	INR 74.42	+1.46%	INR 74.07	INR 76.22	INR 73.58	176.73K
2026-06-08	INR 73.35	-4.36%	INR 76.16	INR 76.20	INR 73.01	223.36K
2026-06-05	INR 76.69	+7.70%	INR 71.25	INR 79.50	INR 71.25	2.10M
2026-06-04	INR 71.21	+1.48%	INR 70.50	INR 72.87	INR 69.12	282.12K
2026-06-03	INR 70.17	-2.04%	INR 72.70	INR 73.19	INR 69.06	233.09K
2026-06-02	INR 71.63	+4.78%	INR 68.00	INR 74.30	INR 67.80	499.42K
2026-06-01	INR 68.36	-1.89%	INR 70.03	INR 71.39	INR 67.00	205.96K
2026-05-29	INR 69.68	-3.58%	INR 72.90	INR 73.62	INR 69.00	291.55K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 81.80	-1.17%	INR 81.80	INR 83.56	INR 79.37	531.30K
2026-09-30	INR 82.77	-0.01%	INR 83.98	INR 85.28	INR 82.50	394.03K
2026-09-29	INR 82.78	-1.41%	INR 83.10	INR 84.78	INR 82.26	349.19K
2026-09-28	INR 83.96	-4.61%	INR 88.60	INR 88.75	INR 83.00	947.80K
2026-09-25	INR 88.02	+1.53%	INR 87.20	INR 88.40	INR 85.75	1.10M
2026-09-24	INR 86.69	+0.59%	INR 84.95	INR 87.18	INR 84.00	725.53K
2026-09-23	INR 86.18	+3.53%	INR 83.48	INR 87.60	INR 82.60	1.34M
2026-09-22	INR 83.24	-2.46%	INR 85.17	INR 86.43	INR 82.90	476.15K
2026-09-21	INR 85.34	-1.48%	INR 85.96	INR 88.20	INR 84.01	1.29M
2026-09-18	INR 86.62	+9.52%	INR 83.00	INR 88.53	INR 82.25	14.62M
2026-09-17	INR 79.09	+7.52%	INR 74.06	INR 80.40	INR 73.06	1.09M
2026-09-16	INR 73.56	+0.66%	INR 73.20	INR 75.04	INR 70.40	517.56K
2026-09-15	INR 73.08	-3.33%	INR 75.60	INR 77.00	INR 72.80	415.68K
2026-09-14	INR 75.60	0.00%	INR 75.60	INR 75.60	INR 75.60	0
2026-09-11	INR 75.60	-1.15%	INR 75.90	INR 77.10	INR 73.74	839.29K
2026-09-10	INR 76.48	+5.24%	INR 72.00	INR 77.47	INR 72.00	1.09M
2026-09-09	INR 72.67	+0.92%	INR 72.09	INR 73.80	INR 71.04	306.60K
2026-09-08	INR 72.01	+0.78%	INR 71.88	INR 73.20	INR 70.53	306.86K
2026-09-07	INR 71.45	+1.22%	INR 71.50	INR 71.93	INR 70.75	129.62K
2026-09-04	INR 70.59	-0.35%	INR 70.61	INR 71.99	INR 70.05	175.80K
2026-09-03	INR 70.84	+1.11%	INR 70.20	INR 72.04	INR 70.06	153.47K
2026-09-02	INR 70.06	+1.17%	INR 68.81	INR 70.79	INR 68.81	219.74K
2026-09-01	INR 69.25	-3.32%	INR 72.40	INR 72.40	INR 68.75	409.14K
2026-08-31	INR 71.63	+0.43%	INR 71.19	INR 72.80	INR 70.50	363.48K
2026-08-28	INR 71.32	+5.27%	INR 67.95	INR 72.00	INR 67.75	715.61K
2026-08-27	INR 67.75	+1.99%	INR 66.80	INR 69.01	INR 66.43	249.82K
2026-08-26	INR 66.43	-2.06%	INR 69.79	INR 69.79	INR 65.00	800.09K
2026-08-25	INR 67.83	-4.84%	INR 71.80	INR 71.80	INR 67.25	332.84K
2026-08-24	INR 71.28	+1.73%	INR 70.99	INR 73.00	INR 70.49	386.76K
2026-08-21	INR 70.07	+5.77%	INR 66.32	INR 71.45	INR 66.32	1.10M
2026-08-20	INR 66.25	-0.51%	INR 66.66	INR 67.98	INR 66.00	195.56K
2026-08-19	INR 66.59	+0.24%	INR 66.20	INR 67.83	INR 66.00	192.38K
2026-08-18	INR 66.43	-2.25%	INR 67.96	INR 68.39	INR 66.20	110.94K
2026-08-17	INR 67.96	+0.85%	INR 67.20	INR 68.47	INR 66.36	174.34K
2026-08-14	INR 67.39	+0.82%	INR 67.00	INR 68.00	INR 66.77	203.90K
2026-08-13	INR 66.84	-0.39%	INR 67.10	INR 67.54	INR 66.45	150.85K
2026-08-12	INR 67.10	-0.84%	INR 68.16	INR 68.16	INR 66.00	256.41K
2026-08-11	INR 67.67	+0.10%	INR 67.90	INR 68.80	INR 67.00	170.34K
2026-08-10	INR 67.60	-3.39%	INR 69.97	INR 70.87	INR 67.01	212.90K
2026-08-07	INR 69.97	+1.05%	INR 69.20	INR 70.39	INR 69.20	172.58K
2026-08-06	INR 69.24	+0.67%	INR 69.35	INR 71.35	INR 68.81	571.50K
2026-08-05	INR 68.78	-4.14%	INR 72.00	INR 73.07	INR 68.43	968.95K
2026-08-04	INR 71.75	-8.90%	INR 79.00	INR 79.00	INR 71.00	1.28M
2026-08-03	INR 78.76	+2.87%	INR 77.37	INR 79.80	INR 76.83	236.76K
2026-07-31	INR 76.56	-0.49%	INR 77.90	INR 77.90	INR 75.55	305.42K
2026-07-30	INR 76.94	+0.64%	INR 74.51	INR 77.80	INR 74.25	228.28K
2026-07-29	INR 76.45	+3.96%	INR 73.54	INR 77.50	INR 73.54	162.28K
2026-07-28	INR 73.54	-2.36%	INR 75.25	INR 75.52	INR 73.15	108.18K
2026-07-27	INR 75.32	+1.83%	INR 75.07	INR 75.89	INR 74.91	61.67K
2026-07-24	INR 73.97	+0.24%	INR 72.72	INR 74.90	INR 72.72	111.70K
2026-07-23	INR 73.79	-0.74%	INR 74.34	INR 75.99	INR 73.38	186.21K
2026-07-22	INR 74.34	-1.80%	INR 76.27	INR 76.27	INR 74.00	133.19K
2026-07-21	INR 75.70	+0.12%	INR 76.01	INR 77.70	INR 75.50	154.51K
2026-07-20	INR 75.61	-2.96%	INR 78.65	INR 78.65	INR 75.11	244.48K
2026-07-17	INR 77.92	+0.13%	INR 78.21	INR 78.90	INR 77.05	219.07K
2026-07-16	INR 77.82	-2.04%	INR 79.99	INR 79.99	INR 77.50	146.88K
2026-07-15	INR 79.44	+1.11%	INR 78.01	INR 80.10	INR 78.00	440.36K
2026-07-14	INR 78.57	-1.65%	INR 80.33	INR 80.33	INR 76.65	294.32K
2026-07-13	INR 79.89	-1.46%	INR 81.90	INR 82.31	INR 79.40	207.89K
2026-07-10	INR 81.07	+1.15%	INR 80.00	INR 83.90	INR 79.60	659.69K
2026-07-09	INR 80.15	+2.76%	INR 78.98	INR 81.00	INR 77.51	313.78K
2026-07-08	INR 78.00	+0.19%	INR 76.80	INR 82.90	INR 76.56	625.03K
2026-07-07	INR 77.85	-3.30%	INR 80.00	INR 80.82	INR 77.58	280.30K
2026-07-06	INR 80.51	-3.20%	INR 83.00	INR 83.78	INR 79.58	347.99K
2026-07-03	INR 83.17	+1.28%	INR 81.87	INR 85.90	INR 81.87	710.61K
2026-07-02	INR 82.12	-1.78%	INR 85.48	INR 87.40	INR 81.50	1.63M
2026-07-01	INR 83.61	+7.65%	INR 78.03	INR 85.00	INR 76.33	3.97M
2026-06-30	INR 77.67	+6.24%	INR 73.84	INR 78.90	INR 72.00	1.05M
2026-06-29	INR 73.11	+0.49%	INR 72.95	INR 74.71	INR 72.95	127.69K
2026-06-26	INR 72.75	0.00%	INR 72.75	INR 72.75	INR 72.75	0
2026-06-25	INR 72.75	-0.14%	INR 73.02	INR 73.95	INR 69.84	321.53K
2026-06-24	INR 72.85	-1.43%	INR 74.00	INR 74.59	INR 72.05	112.51K
2026-06-23	INR 73.91	-3.21%	INR 76.40	INR 76.65	INR 73.45	145.90K
2026-06-22	INR 76.36	-0.04%	INR 76.39	INR 77.00	INR 75.05	165.57K
2026-06-19	INR 76.39	+1.51%	INR 74.50	INR 76.99	INR 74.50	234.95K
2026-06-18	INR 75.25	-1.90%	INR 76.97	INR 77.50	INR 74.61	172.50K
2026-06-17	INR 76.71	+0.92%	INR 76.50	INR 78.50	INR 76.10	300.35K
2026-06-16	INR 76.01	-1.40%	INR 77.10	INR 78.51	INR 75.51	189.25K
2026-06-15	INR 77.09	+6.17%	INR 74.00	INR 80.50	INR 74.00	1.55M
2026-06-12	INR 72.61	+1.62%	INR 71.56	INR 73.00	INR 71.24	85.69K
2026-06-11	INR 71.45	-0.60%	INR 72.60	INR 73.90	INR 70.30	104.23K
2026-06-10	INR 71.88	-3.41%	INR 74.90	INR 75.00	INR 71.50	182.14K
2026-06-09	INR 74.42	+1.46%	INR 74.07	INR 76.22	INR 73.58	176.73K
2026-06-08	INR 73.35	-4.36%	INR 76.16	INR 76.20	INR 73.01	223.36K
2026-06-05	INR 76.69	+7.70%	INR 71.25	INR 79.50	INR 71.25	2.10M
2026-06-04	INR 71.21	+1.48%	INR 70.50	INR 72.87	INR 69.12	282.12K
2026-06-03	INR 70.17	-2.04%	INR 72.70	INR 73.19	INR 69.06	233.09K
2026-06-02	INR 71.63	+4.78%	INR 68.00	INR 74.30	INR 67.80	499.42K
2026-06-01	INR 68.36	-1.89%	INR 70.03	INR 71.39	INR 67.00	205.96K
2026-05-29	INR 69.68	-3.58%	INR 72.90	INR 73.62	INR 69.00	291.55K