Gayatri Rubbers & Chemicals Ltd. GRCL
NSE · India · Producer Manufacturing
INR 369.95+14.95 (+4.21%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 574.00 | +0.09% | INR 574.00 | INR 574.00 | INR 574.00 | 750 |
| 2026-09-30 | INR 573.50 | +0.95% | INR 568.05 | INR 575.00 | INR 568.05 | 1.50K |
| 2026-09-29 | INR 568.10 | 0.00% | INR 568.10 | INR 568.10 | INR 568.10 | 0 |
| 2026-09-28 | INR 568.10 | -4.98% | INR 585.00 | INR 585.00 | INR 568.05 | 1.25K |
| 2026-09-25 | INR 597.90 | +4.53% | INR 600.00 | INR 600.00 | INR 595.00 | 1.00K |
| 2026-09-24 | INR 572.00 | +4.76% | INR 572.00 | INR 572.10 | INR 572.00 | 1.00K |
| 2026-09-23 | INR 546.00 | -4.21% | INR 570.00 | INR 570.00 | INR 546.00 | 10.25K |
| 2026-09-22 | INR 570.00 | -2.56% | INR 570.00 | INR 570.00 | INR 570.00 | 1.25K |
| 2026-09-21 | INR 585.00 | +2.18% | INR 573.00 | INR 585.00 | INR 569.95 | 1.50K |
| 2026-09-18 | INR 572.50 | 0.00% | INR 572.50 | INR 572.50 | INR 572.50 | 0 |
| 2026-09-17 | INR 572.50 | -1.29% | INR 580.00 | INR 580.00 | INR 572.00 | 1.50K |
| 2026-09-16 | INR 580.00 | +0.43% | INR 580.00 | INR 580.00 | INR 580.00 | 250 |
| 2026-09-15 | INR 577.50 | 0.00% | INR 577.50 | INR 577.50 | INR 577.50 | 0 |
| 2026-09-11 | INR 577.50 | +2.74% | INR 590.00 | INR 590.00 | INR 570.00 | 1.75K |
| 2026-09-10 | INR 562.10 | +0.20% | INR 561.00 | INR 575.00 | INR 561.00 | 1.00K |
| 2026-09-09 | INR 561.00 | -2.43% | INR 555.00 | INR 599.90 | INR 551.00 | 1.75K |
| 2026-09-08 | INR 575.00 | +3.91% | INR 550.00 | INR 575.00 | INR 550.00 | 750 |
| 2026-09-07 | INR 553.35 | -3.77% | INR 560.00 | INR 575.00 | INR 550.10 | 3.50K |
| 2026-09-04 | INR 575.00 | +0.85% | INR 565.00 | INR 575.00 | INR 565.00 | 1.25K |
| 2026-09-03 | INR 570.15 | -3.36% | INR 570.15 | INR 570.15 | INR 570.15 | 250 |
| 2026-09-02 | INR 590.00 | +1.72% | INR 590.00 | INR 597.95 | INR 590.00 | 1.50K |
| 2026-09-01 | INR 580.00 | +1.40% | INR 580.00 | INR 580.00 | INR 580.00 | 750 |
| 2026-08-31 | INR 572.00 | +0.70% | INR 572.00 | INR 572.00 | INR 572.00 | 500 |
| 2026-08-28 | INR 568.00 | +1.45% | INR 550.00 | INR 568.00 | INR 550.00 | 500 |
| 2026-08-27 | INR 559.90 | -2.63% | INR 570.00 | INR 580.00 | INR 550.05 | 4.25K |
| 2026-08-26 | INR 575.00 | -1.81% | INR 614.80 | INR 614.85 | INR 557.00 | 12.00K |
| 2026-08-25 | INR 585.60 | +4.99% | INR 585.60 | INR 585.60 | INR 585.60 | 2.50K |
| 2026-08-24 | INR 557.75 | +5.00% | INR 557.75 | INR 557.75 | INR 557.75 | 2.50K |
| 2026-08-21 | INR 531.20 | +4.99% | INR 505.95 | INR 531.20 | INR 505.95 | 1.75K |
| 2026-08-20 | INR 505.95 | 0.00% | INR 505.95 | INR 505.95 | INR 505.95 | 750 |
| 2026-08-19 | INR 505.95 | +0.19% | INR 505.95 | INR 505.95 | INR 505.95 | 250 |
| 2026-08-18 | INR 505.00 | 0.00% | INR 505.00 | INR 505.00 | INR 505.00 | 0 |
| 2026-08-17 | INR 505.00 | 0.00% | INR 505.00 | INR 505.00 | INR 505.00 | 0 |
| 2026-08-14 | INR 505.00 | +1.20% | INR 475.25 | INR 505.00 | INR 475.25 | 1.50K |
| 2026-08-13 | INR 499.00 | -1.87% | INR 499.05 | INR 499.05 | INR 499.00 | 750 |
| 2026-08-12 | INR 508.50 | +4.80% | INR 498.95 | INR 508.50 | INR 498.95 | 1.50K |
| 2026-08-11 | INR 485.20 | -2.77% | INR 500.00 | INR 500.00 | INR 485.00 | 1.50K |
| 2026-08-10 | INR 499.00 | -4.94% | INR 501.05 | INR 505.00 | INR 498.75 | 5.50K |
| 2026-08-07 | INR 524.95 | +2.57% | INR 525.00 | INR 525.00 | INR 523.90 | 1.75K |
| 2026-08-06 | INR 511.80 | -4.99% | INR 516.10 | INR 516.10 | INR 511.80 | 5.00K |
| 2026-08-05 | INR 538.70 | -2.93% | INR 550.00 | INR 550.00 | INR 527.25 | 2.75K |
| 2026-08-04 | INR 554.95 | -1.95% | INR 545.05 | INR 560.00 | INR 540.05 | 2.00K |
| 2026-08-03 | INR 566.00 | -0.01% | INR 542.00 | INR 570.00 | INR 542.00 | 3.00K |
| 2026-07-31 | INR 566.05 | -1.90% | INR 566.05 | INR 577.00 | INR 566.05 | 750 |
| 2026-07-30 | INR 577.00 | +0.65% | INR 577.00 | INR 579.90 | INR 577.00 | 500 |
| 2026-07-29 | INR 573.30 | -2.00% | INR 573.30 | INR 585.00 | INR 573.30 | 750 |
| 2026-07-28 | INR 585.00 | 0.00% | INR 585.00 | INR 585.00 | INR 585.00 | 0 |
| 2026-07-27 | INR 585.00 | -1.85% | INR 585.00 | INR 585.00 | INR 585.00 | 250 |
| 2026-07-24 | INR 596.00 | -1.88% | INR 596.00 | INR 596.00 | INR 596.00 | 250 |
| 2026-07-23 | INR 607.40 | 0.00% | INR 607.40 | INR 607.40 | INR 607.40 | 0 |
| 2026-07-22 | INR 607.40 | 0.00% | INR 607.40 | INR 607.40 | INR 607.40 | 0 |
| 2026-07-21 | INR 607.40 | -0.03% | INR 612.00 | INR 607.60 | INR 607.40 | 1.00K |
| 2026-07-20 | INR 607.60 | 0.00% | INR 607.60 | INR 607.60 | INR 607.60 | 0 |
| 2026-07-17 | INR 607.60 | -2.00% | INR 607.60 | INR 607.60 | INR 607.60 | 250 |
| 2026-07-16 | INR 620.00 | -0.32% | INR 620.00 | INR 620.00 | INR 620.00 | 250 |
| 2026-07-15 | INR 622.00 | -1.14% | INR 622.00 | INR 622.00 | INR 616.65 | 500 |
| 2026-07-14 | INR 629.20 | 0.00% | INR 629.20 | INR 629.20 | INR 629.20 | 0 |
| 2026-07-13 | INR 629.20 | +1.98% | INR 629.20 | INR 629.20 | INR 617.00 | 1.50K |
| 2026-07-10 | INR 617.00 | +0.50% | INR 617.00 | INR 617.00 | INR 613.95 | 500 |
| 2026-07-09 | INR 613.95 | +1.48% | INR 610.00 | INR 615.60 | INR 613.95 | 500 |
| 2026-07-08 | INR 605.00 | +1.67% | INR 605.00 | INR 606.95 | INR 605.00 | 500 |
| 2026-07-07 | INR 595.05 | 0.00% | INR 595.05 | INR 595.05 | INR 595.05 | 250 |
| 2026-07-06 | INR 595.05 | 0.00% | INR 595.05 | INR 595.05 | INR 595.05 | 0 |
| 2026-07-03 | INR 595.05 | +2.00% | INR 595.05 | INR 595.05 | INR 595.05 | 1.00K |
| 2026-07-02 | INR 583.40 | +1.99% | INR 583.40 | INR 583.40 | INR 583.40 | 500 |
| 2026-07-01 | INR 572.00 | +1.51% | INR 572.00 | INR 572.00 | INR 572.00 | 250 |
| 2026-06-30 | INR 563.50 | 0.00% | INR 563.50 | INR 563.50 | INR 563.50 | 0 |
| 2026-06-29 | INR 563.50 | -2.00% | INR 563.50 | INR 563.50 | INR 563.50 | 250 |
| 2026-06-26 | INR 575.00 | 0.00% | INR 575.00 | INR 575.00 | INR 575.00 | 0 |
| 2026-06-25 | INR 575.00 | -3.95% | INR 599.00 | INR 599.00 | INR 575.00 | 750 |
| 2026-06-24 | INR 598.65 | +5.00% | INR 598.65 | INR 598.65 | INR 598.65 | 500 |
| 2026-06-23 | INR 570.15 | +5.00% | INR 560.00 | INR 570.15 | INR 543.00 | 4.00K |
| 2026-06-22 | INR 543.00 | +4.84% | INR 539.95 | INR 543.80 | INR 525.00 | 2.00K |
| 2026-06-19 | INR 517.95 | 0.00% | INR 517.95 | INR 517.95 | INR 517.95 | 0 |
| 2026-06-18 | INR 517.95 | +4.62% | INR 517.90 | INR 517.95 | INR 512.00 | 1.00K |
| 2026-06-17 | INR 495.10 | -0.98% | INR 500.00 | INR 501.00 | INR 495.10 | 1.50K |
| 2026-06-16 | INR 500.00 | +0.21% | INR 500.05 | INR 500.05 | INR 500.00 | 500 |
| 2026-06-15 | INR 498.95 | +0.59% | INR 490.30 | INR 498.95 | INR 485.00 | 4.25K |
| 2026-06-12 | INR 496.00 | -2.75% | INR 495.00 | INR 496.00 | INR 495.00 | 1.00K |
| 2026-06-11 | INR 510.00 | -4.67% | INR 535.00 | INR 535.00 | INR 510.00 | 1.25K |
| 2026-06-10 | INR 535.00 | -0.93% | INR 557.90 | INR 557.90 | INR 535.00 | 750 |
| 2026-06-09 | INR 540.00 | +3.87% | INR 525.00 | INR 540.00 | INR 525.00 | 3.00K |
| 2026-06-08 | INR 519.90 | 0.00% | INR 519.90 | INR 519.90 | INR 519.90 | 0 |
| 2026-06-05 | INR 519.90 | +2.85% | INR 502.00 | INR 519.90 | INR 502.00 | 2.00K |
| 2026-06-04 | INR 505.50 | +0.35% | INR 505.50 | INR 505.50 | INR 505.50 | 500 |
| 2026-06-03 | INR 503.75 | -0.51% | INR 481.25 | INR 505.50 | INR 481.25 | 1.25K |
| 2026-06-02 | INR 506.35 | -5.00% | INR 525.00 | INR 525.00 | INR 506.35 | 4.75K |
| 2026-06-01 | INR 533.00 | -0.56% | INR 536.00 | INR 536.00 | INR 530.00 | 1.75K |
| 2026-05-29 | INR 536.00 | +0.55% | INR 549.70 | INR 549.75 | INR 535.00 | 1.25K |
| 2026-05-28 | INR 533.05 | 0.00% | INR 533.05 | INR 533.05 | INR 533.05 | 0 |