Gretex Industries Ltd. GRETEX
NSE · India · Consumer Non-Durables
INR 131.000.00 (0.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 214.00 | 0.00% | INR 214.00 | INR 214.00 | INR 214.00 | 0 |
| 2026-09-29 | INR 214.00 | 0.00% | INR 214.00 | INR 214.00 | INR 214.00 | 0 |
| 2026-09-28 | INR 214.00 | 0.00% | INR 214.00 | INR 214.00 | INR 214.00 | 0 |
| 2026-09-25 | INR 214.00 | -4.89% | INR 214.00 | INR 214.00 | INR 214.00 | 750 |
| 2026-09-24 | INR 225.00 | 0.00% | INR 225.00 | INR 225.00 | INR 225.00 | 0 |
| 2026-09-23 | INR 225.00 | 0.00% | INR 225.00 | INR 225.00 | INR 225.00 | 0 |
| 2026-09-22 | INR 225.00 | 0.00% | INR 225.00 | INR 225.00 | INR 225.00 | 0 |
| 2026-09-21 | INR 225.00 | 0.00% | INR 225.00 | INR 225.00 | INR 225.00 | 0 |
| 2026-09-18 | INR 225.00 | 0.00% | INR 225.00 | INR 225.00 | INR 225.00 | 0 |
| 2026-09-17 | INR 225.00 | 0.00% | INR 225.00 | INR 225.00 | INR 225.00 | 0 |
| 2026-09-16 | INR 225.00 | 0.00% | INR 225.00 | INR 225.00 | INR 225.00 | 0 |
| 2026-09-15 | INR 225.00 | +4.65% | INR 210.00 | INR 225.00 | INR 210.00 | 1.50K |
| 2026-09-11 | INR 215.00 | -4.51% | INR 214.00 | INR 215.00 | INR 214.00 | 1.50K |
| 2026-09-10 | INR 225.15 | 0.00% | INR 225.15 | INR 225.15 | INR 225.15 | 750 |
| 2026-09-09 | INR 225.15 | 0.00% | INR 225.15 | INR 225.15 | INR 225.15 | 0 |
| 2026-09-08 | INR 225.15 | 0.00% | INR 225.15 | INR 225.15 | INR 225.15 | 0 |
| 2026-09-07 | INR 225.15 | -5.00% | INR 225.15 | INR 225.15 | INR 225.15 | 750 |
| 2026-09-04 | INR 237.00 | -4.24% | INR 247.00 | INR 247.00 | INR 235.50 | 3.00K |
| 2026-09-03 | INR 247.50 | -4.81% | INR 247.50 | INR 247.50 | INR 247.50 | 750 |
| 2026-09-02 | INR 260.00 | 0.00% | INR 260.00 | INR 260.00 | INR 260.00 | 0 |
| 2026-09-01 | INR 260.00 | -4.41% | INR 260.00 | INR 260.00 | INR 260.00 | 750 |
| 2026-08-31 | INR 272.00 | -4.90% | INR 272.00 | INR 272.00 | INR 272.00 | 750 |
| 2026-08-28 | INR 286.00 | 0.00% | INR 286.00 | INR 286.00 | INR 286.00 | 0 |
| 2026-08-27 | INR 286.00 | 0.00% | INR 286.00 | INR 286.00 | INR 286.00 | 0 |
| 2026-08-26 | INR 286.00 | -4.67% | INR 286.00 | INR 286.00 | INR 286.00 | 750 |
| 2026-08-25 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-08-24 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-08-21 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-08-20 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-08-19 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-08-18 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-08-17 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-08-14 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-08-13 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-08-12 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 34.50K |
| 2026-08-11 | INR 300.00 | +3.81% | INR 289.00 | INR 300.00 | INR 289.00 | 66.75K |
| 2026-08-10 | INR 289.00 | 0.00% | INR 289.00 | INR 289.00 | INR 289.00 | 0 |
| 2026-08-07 | INR 289.00 | 0.00% | INR 289.00 | INR 289.00 | INR 289.00 | 0 |
| 2026-08-06 | INR 289.00 | +4.46% | INR 278.00 | INR 289.00 | INR 278.00 | 14.25K |
| 2026-08-05 | INR 276.65 | +0.60% | INR 262.00 | INR 278.00 | INR 262.00 | 58.50K |
| 2026-08-04 | INR 275.00 | -3.54% | INR 275.00 | INR 275.00 | INR 275.00 | 20.25K |
| 2026-08-03 | INR 285.10 | 0.00% | INR 285.10 | INR 285.10 | INR 285.10 | 0 |
| 2026-07-31 | INR 285.10 | -4.97% | INR 285.10 | INR 287.00 | INR 285.10 | 91.50K |
| 2026-07-30 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-07-29 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-07-28 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-07-27 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-07-24 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 0 |
| 2026-07-23 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 750 |
| 2026-07-22 | INR 300.00 | -1.32% | INR 300.00 | INR 300.00 | INR 300.00 | 750 |
| 2026-07-21 | INR 304.00 | 0.00% | INR 304.00 | INR 304.00 | INR 304.00 | 0 |
| 2026-07-20 | INR 304.00 | 0.00% | INR 304.00 | INR 304.00 | INR 304.00 | 0 |
| 2026-07-17 | INR 304.00 | 0.00% | INR 304.00 | INR 304.00 | INR 304.00 | 0 |
| 2026-07-16 | INR 304.00 | 0.00% | INR 304.00 | INR 304.00 | INR 304.00 | 0 |
| 2026-07-15 | INR 304.00 | +4.29% | INR 304.00 | INR 304.00 | INR 304.00 | 15.75K |
| 2026-07-14 | INR 291.50 | 0.00% | INR 291.50 | INR 291.50 | INR 291.50 | 0 |
| 2026-07-13 | INR 291.50 | +0.64% | INR 291.50 | INR 291.50 | INR 291.50 | 8.25K |
| 2026-07-10 | INR 289.65 | 0.00% | INR 289.65 | INR 289.65 | INR 289.65 | 0 |
| 2026-07-09 | INR 289.65 | 0.00% | INR 289.65 | INR 289.65 | INR 289.65 | 0 |
| 2026-07-08 | INR 289.65 | +1.63% | INR 287.00 | INR 293.00 | INR 286.00 | 21.00K |
| 2026-07-07 | INR 285.00 | 0.00% | INR 285.00 | INR 285.00 | INR 285.00 | 0 |
| 2026-07-06 | INR 285.00 | 0.00% | INR 285.00 | INR 285.00 | INR 285.00 | 0 |
| 2026-07-03 | INR 285.00 | 0.00% | INR 285.00 | INR 285.00 | INR 285.00 | 0 |
| 2026-07-02 | INR 285.00 | -0.51% | INR 285.00 | INR 286.00 | INR 285.00 | 23.25K |
| 2026-07-01 | INR 286.45 | +3.04% | INR 285.00 | INR 288.00 | INR 285.00 | 27.75K |
| 2026-06-30 | INR 278.00 | +4.91% | INR 275.00 | INR 278.00 | INR 275.00 | 18.75K |
| 2026-06-29 | INR 265.00 | 0.00% | INR 265.00 | INR 265.00 | INR 265.00 | 0 |
| 2026-06-26 | INR 265.00 | 0.00% | INR 265.00 | INR 265.00 | INR 265.00 | 0 |
| 2026-06-25 | INR 265.00 | 0.00% | INR 265.00 | INR 265.00 | INR 265.00 | 0 |
| 2026-06-24 | INR 265.00 | 0.00% | INR 265.00 | INR 265.00 | INR 265.00 | 0 |
| 2026-06-23 | INR 265.00 | 0.00% | INR 265.00 | INR 265.00 | INR 265.00 | 0 |
| 2026-06-22 | INR 265.00 | 0.00% | INR 265.00 | INR 265.00 | INR 265.00 | 0 |
| 2026-06-19 | INR 265.00 | 0.00% | INR 265.00 | INR 265.00 | INR 265.00 | 0 |
| 2026-06-18 | INR 265.00 | -3.28% | INR 270.00 | INR 270.00 | INR 265.00 | 1.50K |
| 2026-06-17 | INR 274.00 | 0.00% | INR 274.00 | INR 274.00 | INR 274.00 | 0 |
| 2026-06-16 | INR 274.00 | +4.58% | INR 262.00 | INR 274.00 | INR 262.00 | 10.50K |
| 2026-06-15 | INR 262.00 | +2.83% | INR 255.00 | INR 262.00 | INR 255.00 | 9.75K |
| 2026-06-12 | INR 254.80 | 0.00% | INR 254.80 | INR 254.80 | INR 254.80 | 0 |
| 2026-06-11 | INR 254.80 | 0.00% | INR 254.80 | INR 254.80 | INR 254.80 | 0 |
| 2026-06-10 | INR 254.80 | 0.00% | INR 254.80 | INR 254.80 | INR 254.80 | 0 |
| 2026-06-09 | INR 254.80 | 0.00% | INR 254.80 | INR 254.80 | INR 254.80 | 0 |
| 2026-06-08 | INR 254.80 | +1.51% | INR 254.80 | INR 254.80 | INR 254.80 | 750 |
| 2026-06-05 | INR 251.00 | +4.19% | INR 251.00 | INR 251.00 | INR 251.00 | 750 |
| 2026-06-04 | INR 240.90 | +2.51% | INR 224.00 | INR 241.00 | INR 224.00 | 26.25K |
| 2026-06-03 | INR 235.00 | +0.53% | INR 223.00 | INR 235.00 | INR 223.00 | 22.50K |
| 2026-06-02 | INR 233.75 | 0.00% | INR 233.75 | INR 233.75 | INR 233.75 | 0 |
| 2026-06-01 | INR 233.75 | 0.00% | INR 233.75 | INR 233.75 | INR 233.75 | 0 |
| 2026-05-29 | INR 233.75 | 0.00% | INR 233.75 | INR 233.75 | INR 233.75 | 0 |
| 2026-05-28 | INR 233.75 | 0.00% | INR 233.75 | INR 233.75 | INR 233.75 | 0 |
| 2026-05-27 | INR 233.75 | -5.00% | INR 233.75 | INR 233.75 | INR 233.75 | 11.25K |