BSE - Delayed Quote INR

Grauer & Weil (India) Limited (GRAUWEIL.BO)

Compare
111.00 +4.35 (+4.08%)
At close: 3:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 107.95 112.80 106.05 111.00 111.00 566,264
Nov 4, 2024 106.50 108.30 102.20 104.40 104.40 345,189
Nov 1, 2024 103.50 106.50 101.00 105.55 105.55 260,999
Oct 31, 2024 99.30 102.50 99.30 101.75 101.75 138,744
Oct 29, 2024 100.85 101.50 97.55 98.25 98.25 419,492
Oct 28, 2024 103.95 104.65 98.90 99.80 99.80 440,259
Oct 25, 2024 102.00 106.00 101.00 101.90 101.90 1,126,819
Oct 24, 2024 112.75 114.25 109.55 113.10 113.10 300,965
Oct 23, 2024 111.00 113.75 109.25 111.45 111.45 377,903
Oct 22, 2024 118.95 119.00 110.00 111.10 111.10 1,355,511
Oct 21, 2024 114.30 120.00 110.10 117.25 117.25 1,237,078
Oct 18, 2024 106.15 112.20 105.15 111.25 111.25 509,622
Oct 17, 2024 110.50 111.35 107.10 107.60 107.60 218,472
Oct 16, 2024 106.90 111.05 104.85 109.85 109.85 677,462
Oct 15, 2024 109.70 109.70 103.35 105.55 105.55 484,738
Oct 14, 2024 109.00 110.90 106.55 108.10 108.10 181,295
Oct 11, 2024 110.90 110.90 107.60 109.35 109.35 95,575
Oct 10, 2024 107.95 111.35 107.95 109.85 109.85 330,561
Oct 9, 2024 105.65 109.80 104.70 107.45 107.45 246,346
Oct 8, 2024 102.35 106.95 101.15 104.60 104.60 286,883
Oct 7, 2024 110.35 111.90 100.00 102.35 102.35 505,798
Oct 4, 2024 110.00 112.95 108.00 108.80 108.80 289,290
Oct 3, 2024 115.10 115.10 108.60 111.50 111.50 427,334
Oct 1, 2024 115.55 116.85 113.10 116.00 116.00 315,009
Sep 30, 2024 114.90 118.20 113.55 114.20 114.20 626,999
Sep 27, 2024 112.40 116.00 111.20 113.80 113.80 411,220
Sep 26, 2024 109.10 118.00 108.55 111.90 111.90 1,535,441
Sep 25, 2024 109.30 109.30 103.65 107.35 107.35 271,250
Sep 24, 2024 109.65 111.00 107.25 108.00 108.00 458,142
Sep 23, 2024 104.65 109.00 103.55 107.95 107.95 1,401,380
Sep 20, 2024 0.50 Dividend
Sep 20, 2024 102.90 103.85 100.95 103.30 103.30 249,276
Sep 19, 2024 104.55 104.55 99.50 101.50 101.00 198,834
Sep 18, 2024 103.20 106.00 101.55 103.05 102.54 282,966
Sep 17, 2024 101.75 103.50 100.55 102.70 102.19 215,543
Sep 16, 2024 101.95 102.15 98.40 100.35 99.86 198,163
Sep 13, 2024 101.65 102.70 100.05 101.15 100.65 230,893
Sep 12, 2024 102.95 103.90 98.80 100.25 99.76 414,928
Sep 11, 2024 104.70 105.20 100.15 101.10 100.60 200,006
Sep 10, 2024 102.50 106.30 101.30 104.15 103.64 324,057
Sep 9, 2024 103.00 103.75 99.00 100.85 100.35 207,427
Sep 6, 2024 105.10 107.50 102.05 103.20 102.69 330,103
Sep 5, 2024 104.00 107.35 103.85 105.50 104.98 412,212
Sep 4, 2024 100.00 104.00 97.75 103.55 103.04 449,737
Sep 3, 2024 102.80 102.80 100.10 100.65 100.15 253,899
Sep 2, 2024 105.00 105.00 102.00 102.80 102.29 252,314
Aug 30, 2024 107.00 107.65 102.20 103.71 103.20 300,371
Aug 29, 2024 100.00 108.00 100.00 104.26 103.75 373,205
Aug 28, 2024 109.97 111.75 102.80 106.38 105.86 545,683
Aug 26, 2024 109.00 111.50 107.00 108.52 107.99 889,507
Aug 23, 2024 102.79 108.90 102.78 107.24 106.71 1,224,247
Aug 22, 2024 101.55 103.00 99.76 102.10 101.60 419,056
Aug 21, 2024 101.66 103.00 99.11 100.52 100.02 574,570
Aug 20, 2024 102.50 105.75 100.99 101.66 101.16 1,078,017
Aug 19, 2024 96.00 101.90 95.00 101.22 100.72 1,980,709
Aug 16, 2024 94.55 95.69 92.52 93.52 93.06 321,967
Aug 14, 2024 94.99 95.90 92.69 94.31 93.85 780,722
Aug 13, 2024 96.00 97.00 91.30 92.85 92.39 1,357,839
Aug 12, 2024 87.15 88.90 85.80 86.72 86.29 290,664
Aug 9, 2024 88.70 89.70 87.40 87.91 87.48 174,860
Aug 8, 2024 89.99 89.99 87.50 87.97 87.54 269,089
Aug 7, 2024 86.89 88.20 85.61 86.65 86.22 157,669
Aug 6, 2024 87.70 88.80 84.10 84.92 84.50 323,785
Aug 5, 2024 91.50 91.50 85.56 86.04 85.62 783,110
Aug 2, 2024 84.60 97.00 84.23 94.08 93.62 2,313,423
Aug 1, 2024 89.90 90.40 83.98 86.23 85.81 276,660
Jul 31, 2024 91.70 92.80 88.00 88.59 88.15 259,504
Jul 30, 2024 88.45 93.00 88.14 91.56 91.11 362,826
Jul 29, 2024 89.80 89.80 86.99 88.02 87.59 314,152
Jul 26, 2024 86.00 88.50 85.50 87.76 87.33 212,834
Jul 25, 2024 85.30 86.90 84.71 85.68 85.26 309,410
Jul 24, 2024 85.40 86.50 83.25 85.78 85.36 197,009
Jul 23, 2024 85.08 86.99 84.50 84.99 84.57 251,077
Jul 22, 2024 84.22 86.98 82.85 85.08 84.66 241,942
Jul 19, 2024 88.00 88.00 84.77 85.12 84.70 129,290
Jul 18, 2024 90.00 90.00 86.27 86.97 86.54 301,985
Jul 16, 2024 88.00 88.95 84.00 86.27 85.85 324,878
Jul 15, 2024 86.99 88.50 86.13 87.51 87.08 145,018
Jul 12, 2024 88.01 89.35 86.00 86.38 85.95 252,298
Jul 11, 2024 88.10 90.30 87.00 88.08 87.65 247,976
Jul 10, 2024 86.86 89.00 84.18 88.63 88.19 380,618
Jul 9, 2024 84.72 87.60 84.06 86.87 86.44 281,352
Jul 8, 2024 85.20 87.50 84.00 84.72 84.30 299,630
Jul 5, 2024 86.28 87.30 84.90 85.24 84.82 173,279
Jul 4, 2024 87.45 87.60 85.50 86.28 85.85 187,810
Jul 3, 2024 88.01 88.79 86.52 86.88 86.45 255,268
Jul 2, 2024 89.35 89.66 86.50 87.73 87.30 204,178
Jul 1, 2024 89.30 93.40 88.90 89.06 88.62 214,695
Jun 28, 2024 89.25 92.60 88.25 89.13 88.69 294,547
Jun 27, 2024 88.40 90.44 88.01 88.49 88.05 123,579
Jun 26, 2024 90.10 91.80 87.20 88.51 88.07 189,186
Jun 25, 2024 93.70 93.85 89.01 90.10 89.66 272,768
Jun 24, 2024 92.10 93.70 91.01 92.82 92.36 307,542
Jun 21, 2024 93.55 93.80 91.11 92.17 91.72 222,515
Jun 20, 2024 93.50 94.11 90.15 93.23 92.77 231,950
Jun 19, 2024 92.72 94.78 91.10 92.26 91.81 210,122
Jun 18, 2024 92.99 93.50 91.00 92.72 92.26 203,701
Jun 14, 2024 93.60 93.90 91.00 92.88 92.42 264,056
Jun 13, 2024 90.60 94.11 90.60 92.80 92.34 528,883
Jun 12, 2024 84.10 89.20 84.10 88.61 88.17 320,547
Jun 11, 2024 81.80 84.94 81.80 84.78 84.36 201,764
Jun 10, 2024 80.59 82.95 80.59 81.77 81.37 208,950
Jun 7, 2024 80.61 82.59 80.00 80.59 80.19 251,548
Jun 6, 2024 80.90 81.84 79.55 80.86 80.46 203,968
Jun 5, 2024 75.80 79.90 75.80 78.26 77.87 252,778
Jun 4, 2024 81.20 81.74 72.16 77.42 77.04 606,553
Jun 3, 2024 85.00 85.50 80.82 81.10 80.70 254,053
May 31, 2024 82.10 82.97 79.70 80.38 79.98 278,700
May 30, 2024 84.50 84.95 81.05 82.06 81.66 175,549
May 29, 2024 86.65 87.50 83.50 84.44 84.02 270,949
May 28, 2024 89.00 89.20 87.74 87.89 87.46 117,680
May 27, 2024 87.80 89.90 86.65 88.25 87.82 232,890
May 24, 2024 87.34 88.44 85.90 86.31 85.88 205,408
May 23, 2024 87.40 88.80 87.10 87.34 86.91 174,044
May 22, 2024 89.22 90.50 86.30 87.40 86.97 169,778
May 21, 2024 89.00 91.00 88.52 89.53 89.09 198,297
May 17, 2024 89.45 89.95 88.15 88.75 88.31 137,703
May 16, 2024 90.99 91.50 88.50 89.20 88.76 98,682
May 15, 2024 89.60 91.50 88.51 90.23 89.79 163,184
May 14, 2024 89.00 90.20 88.00 89.38 88.94 189,598
May 13, 2024 89.35 89.35 86.00 88.76 88.32 141,326
May 10, 2024 89.31 90.50 87.10 88.20 87.77 192,968
May 9, 2024 91.29 93.00 89.00 89.43 88.99 229,595
May 8, 2024 91.05 92.45 90.10 91.29 90.84 181,099
May 7, 2024 93.39 93.39 89.79 92.24 91.79 310,396
May 6, 2024 93.00 94.49 92.05 93.60 93.14 312,559
May 3, 2024 95.23 95.23 92.15 93.18 92.72 239,018
May 2, 2024 89.20 94.90 85.55 94.37 93.91 692,176
Apr 30, 2024 91.00 92.60 88.70 89.00 88.56 365,438
Apr 29, 2024 93.50 94.90 90.50 91.05 90.60 381,413
Apr 26, 2024 93.15 95.40 92.10 93.05 92.59 266,508
Apr 25, 2024 93.45 94.75 92.60 93.10 92.64 249,018
Apr 24, 2024 96.00 98.30 94.20 94.95 94.48 409,143
Apr 23, 2024 101.70 101.90 99.10 99.75 99.26 142,492
Apr 22, 2024 100.10 101.90 99.00 100.30 99.81 312,217
Apr 19, 2024 93.60 99.85 90.90 98.45 97.97 283,709
Apr 18, 2024 97.25 98.90 96.50 96.95 96.47 184,182
Apr 16, 2024 93.95 97.00 92.50 96.65 96.17 209,541
Apr 15, 2024 94.10 96.45 91.00 94.00 93.54 497,741
Apr 12, 2024 102.00 102.00 96.05 96.55 96.07 334,634
Apr 10, 2024 2:1 Stock Splits
Apr 10, 2024 102.75 105.75 96.15 97.85 97.37 1,104,170
Apr 9, 2024 98.68 99.63 96.60 97.35 96.87 679,092
Apr 8, 2024 100.45 100.50 97.80 98.65 98.16 1,374,218
Apr 5, 2024 96.45 99.75 95.50 98.95 98.46 2,205,190
Apr 4, 2024 96.00 96.75 94.53 95.50 95.03 564,188
Apr 3, 2024 96.45 96.93 93.13 94.45 93.98 504,358
Apr 2, 2024 97.95 98.75 95.38 96.47 96.00 530,712
Apr 1, 2024 91.95 97.95 90.65 96.30 95.83 967,934
Mar 28, 2024 88.50 90.05 87.57 88.28 87.84 331,482
Mar 27, 2024 89.43 90.15 86.47 87.65 87.22 273,828
Mar 26, 2024 90.00 90.15 87.00 89.43 88.98 492,806
Mar 22, 2024 83.45 88.50 82.25 86.03 85.60 428,082
Mar 21, 2024 79.40 83.38 79.40 82.30 81.89 225,928
Mar 20, 2024 79.40 80.90 78.00 78.70 78.31 184,024
Mar 19, 2024 80.45 81.50 79.50 80.00 79.61 189,312
Mar 18, 2024 81.95 83.97 79.43 80.40 80.00 302,012
Mar 15, 2024 84.50 86.53 81.00 81.97 81.57 317,522
Mar 14, 2024 78.53 84.85 75.95 84.13 83.71 525,036
Mar 13, 2024 83.50 84.95 77.15 79.30 78.91 733,590
Mar 12, 2024 87.00 89.38 82.55 83.00 82.59 357,582
Mar 11, 2024 90.05 93.00 86.70 87.40 86.97 301,486
Mar 7, 2024 89.50 92.50 89.07 91.57 91.12 224,452
Mar 6, 2024 92.50 93.97 88.00 88.30 87.87 399,956
Mar 5, 2024 90.00 95.00 90.00 92.65 92.19 264,762
Mar 4, 2024 94.47 94.97 80.15 90.97 90.53 480,234
Mar 1, 2024 95.85 95.85 92.75 93.70 93.24 299,622
Feb 29, 2024 94.97 96.47 92.50 93.60 93.14 488,476
Feb 28, 2024 94.72 96.43 92.50 93.13 92.67 606,758
Feb 27, 2024 100.00 102.40 93.30 94.75 94.28 1,437,762
Feb 26, 2024 98.85 101.00 97.50 98.10 97.62 1,327,420
Feb 23, 2024 95.95 99.43 94.50 97.22 96.75 1,745,710
Feb 22, 2024 97.97 97.97 92.50 93.55 93.09 3,095,376
Feb 21, 2024 82.53 84.93 80.50 81.65 81.25 212,248
Feb 20, 2024 86.93 87.32 82.05 82.97 82.57 299,858
Feb 19, 2024 86.72 88.25 86.00 86.93 86.50 164,032
Feb 16, 2024 88.47 89.97 86.30 87.45 87.02 244,060
Feb 15, 2024 87.70 90.00 86.75 87.68 87.24 210,674
Feb 14, 2024 85.00 87.45 84.10 86.55 86.12 213,512
Feb 13, 2024 86.40 88.00 83.60 85.60 85.18 215,410
Feb 12, 2024 94.50 95.00 84.50 85.50 85.08 426,542
Feb 9, 2024 91.00 95.75 86.80 90.68 90.23 424,600
Feb 8, 2024 92.95 93.50 88.00 89.88 89.43 327,096
Feb 7, 2024 94.00 96.25 90.25 91.72 91.27 833,094
Feb 6, 2024 83.75 94.95 83.55 92.72 92.27 1,380,048
Feb 5, 2024 79.50 84.25 79.03 83.22 82.82 614,464
Feb 2, 2024 79.55 80.35 77.50 78.97 78.59 291,038
Feb 1, 2024 79.50 82.00 78.00 78.22 77.84 353,964
Jan 31, 2024 82.50 84.45 77.15 78.50 78.11 704,758
Jan 30, 2024 82.40 87.95 82.00 82.50 82.09 497,106
Jan 29, 2024 84.00 84.95 81.90 82.22 81.82 190,370
Jan 25, 2024 83.38 85.00 81.75 83.50 83.09 152,932
Jan 24, 2024 83.57 86.40 82.10 83.38 82.96 240,044
Jan 23, 2024 86.85 88.50 81.20 83.57 83.16 363,150
Jan 19, 2024 87.45 90.00 85.28 88.05 87.62 316,514
Jan 18, 2024 89.65 89.82 84.22 86.18 85.75 729,218
Jan 17, 2024 85.32 91.97 81.05 90.03 89.58 1,509,986
Jan 16, 2024 81.57 87.00 81.57 85.32 84.90 1,402,872
Jan 15, 2024 76.00 81.82 76.00 80.93 80.53 1,056,320
Jan 12, 2024 76.20 77.50 73.55 75.68 75.30 755,066
Jan 11, 2024 72.50 75.50 70.00 74.90 74.53 1,181,750
Jan 10, 2024 67.05 72.35 66.85 71.20 70.85 1,340,222
Jan 9, 2024 66.95 68.85 66.50 67.97 67.64 525,738
Jan 8, 2024 65.97 67.00 65.63 66.32 66.00 338,930
Jan 5, 2024 69.00 69.70 64.90 65.43 65.10 1,082,926
Jan 4, 2024 68.93 69.25 67.65 68.97 68.64 454,172
Jan 3, 2024 66.50 68.18 66.50 67.68 67.34 285,436
Jan 2, 2024 67.18 68.15 65.50 67.13 66.79 449,168
Jan 1, 2024 65.10 68.18 65.10 67.20 66.87 398,828
Dec 29, 2023 67.85 67.85 65.00 65.38 65.05 362,614
Dec 28, 2023 68.40 68.75 65.80 67.10 66.77 383,380
Dec 27, 2023 67.45 68.97 67.00 67.63 67.29 647,730
Dec 26, 2023 64.50 69.40 63.47 66.45 66.12 2,028,342
Dec 22, 2023 64.80 64.95 62.95 63.42 63.11 212,070
Dec 21, 2023 60.10 64.85 60.10 64.10 63.78 258,732
Dec 20, 2023 65.38 66.55 62.50 63.28 62.96 804,062
Dec 19, 2023 63.30 65.13 63.30 64.75 64.43 357,104
Dec 18, 2023 63.55 64.43 62.92 63.22 62.91 339,982
Dec 15, 2023 63.00 65.00 63.00 63.55 63.24 353,708
Dec 14, 2023 65.20 65.20 62.50 63.00 62.69 273,866
Dec 13, 2023 64.07 65.63 63.53 64.13 63.81 357,186
Dec 12, 2023 65.13 66.00 63.00 63.90 63.59 415,218
Dec 11, 2023 63.40 65.53 62.45 65.13 64.80 593,176
Dec 8, 2023 63.75 64.00 61.90 62.67 62.37 191,004
Dec 7, 2023 62.88 63.75 62.88 63.28 62.96 172,092
Dec 6, 2023 62.75 63.85 62.50 62.88 62.57 607,496
Dec 5, 2023 65.70 65.70 62.70 63.20 62.89 269,642
Dec 4, 2023 66.65 66.75 64.85 65.13 64.80 451,870
Dec 1, 2023 62.95 66.97 62.95 64.80 64.48 958,208
Nov 30, 2023 61.00 62.88 59.30 62.45 62.14 397,930
Nov 29, 2023 61.50 62.00 59.45 59.70 59.41 197,000
Nov 28, 2023 60.40 62.45 58.70 61.40 61.10 244,006
Nov 24, 2023 60.38 60.38 59.00 59.60 59.31 124,262
Nov 23, 2023 59.30 60.00 58.33 59.50 59.21 135,300
Nov 22, 2023 60.95 60.95 58.75 59.10 58.81 124,926
Nov 21, 2023 59.97 61.50 57.85 59.83 59.53 223,432
Nov 20, 2023 61.30 61.85 58.00 59.38 59.08 267,756
Nov 17, 2023 61.70 61.95 61.03 61.30 61.00 161,172
Nov 16, 2023 63.25 63.25 61.38 61.72 61.42 240,866
Nov 15, 2023 62.50 64.50 62.47 62.92 62.62 461,154
Nov 13, 2023 60.30 63.00 59.20 62.47 62.17 453,036
Nov 10, 2023 58.10 61.50 57.45 57.63 57.34 472,766
Nov 9, 2023 57.95 57.95 56.10 56.88 56.59 237,874
Nov 8, 2023 57.15 58.75 56.58 57.00 56.72 221,670
Nov 7, 2023 58.03 58.95 56.05 56.47 56.20 455,542
Nov 6, 2023 58.50 60.75 56.83 57.92 57.64 242,652

Related Tickers