Grauer & Weil (India) Share Price, Historical Data, GRAUWEIL share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

GRAUWEIL Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
25 Oct 2023	57.80	60.05	60.85	57.00	472737	-3.67%
23 Oct 2023	60.00	60.28	60.63	58.93	316763	-0.46%
20 Oct 2023	60.28	61.90	62.28	56.18	297179	-1.90%
19 Oct 2023	61.45	62.05	63.35	61.23	221973	-2.31%
18 Oct 2023	62.90	60.75	63.83	60.18	734010	4.05%
17 Oct 2023	60.45	60.73	61.63	60.15	178228	-0.46%
16 Oct 2023	60.73	61.83	61.85	60.50	149163	-0.36%
13 Oct 2023	60.95	61.00	61.85	60.80	90229	-1.26%
12 Oct 2023	61.73	61.75	62.75	60.50	259292	0.95%
11 Oct 2023	61.15	62.18	63.00	60.95	234647	-0.70%
10 Oct 2023	61.58	61.00	62.73	61.00	140739	1.03%
09 Oct 2023	60.95	63.40	63.40	60.28	192584	-4.54%
06 Oct 2023	63.85	63.45	64.98	62.15	337190	2.08%
05 Oct 2023	62.55	63.23	63.48	62.10	162040	0.32%
04 Oct 2023	62.35	64.25	64.43	61.68	256386	-3.11%
03 Oct 2023	64.35	65.58	65.80	64.23	113964	-1.88%
29 Sep 2023	65.58	66.00	66.13	64.50	180646	0.05%
28 Sep 2023	65.55	64.88	66.28	64.03	231209	1.63%
27 Sep 2023	64.50	64.50	65.00	63.63	166656	0.31%
26 Sep 2023	64.30	64.05	65.48	63.50	203917	1.26%
25 Sep 2023	63.50	63.55	64.88	62.73	272712	0.83%
22 Sep 2023	62.98	63.78	64.88	62.63	293185	-1.95%
21 Sep 2023	64.23	64.33	65.75	62.50	261679	0.71%
20 Sep 2023	63.78	66.38	66.90	63.55	470998	-4.21%
18 Sep 2023	66.58	68.15	68.15	66.45	212815	-1.29%
15 Sep 2023	67.45	69.60	70.48	67.03	257785	-2.46%
14 Sep 2023	69.15	66.13	69.80	65.98	769353	5.60%
13 Sep 2023	65.48	64.75	66.78	63.05	293151	1.21%
12 Sep 2023	64.70	68.40	68.40	63.18	779013	-4.43%
11 Sep 2023	67.70	69.85	69.98	67.30	485549	-2.42%
08 Sep 2023	69.38	68.80	72.30	68.65	822680	1.73%
07 Sep 2023	68.20	67.95	68.65	67.48	198211	1.11%
06 Sep 2023	67.45	68.73	69.88	67.05	319764	-1.17%
05 Sep 2023	68.25	67.60	71.00	67.45	592052	0.96%
04 Sep 2023	67.60	68.90	69.45	67.03	276976	-1.64%
01 Sep 2023	68.73	68.35	70.03	67.20	363724	1.40%
31 Aug 2023	67.78	67.20	69.25	67.10	332011	1.57%
30 Aug 2023	66.73	68.40	68.68	66.40	270214	-1.43%
29 Aug 2023	67.70	68.70	69.05	66.68	291906	-0.95%
28 Aug 2023	68.35	69.63	70.45	67.98	414649	-1.56%
25 Aug 2023	69.43	65.00	71.50	64.50	1617806	5.31%
24 Aug 2023	65.93	66.43	67.93	65.75	320870	-0.03%
23 Aug 2023	65.95	66.43	67.65	65.73	405349	-0.72%
22 Aug 2023	66.43	67.88	67.88	66.23	437519	-1.37%
21 Aug 2023	67.35	66.70	69.40	64.75	1052786	0.97%
18 Aug 2023	66.70	67.00	68.48	65.43	1672630	-0.60%
17 Aug 2023	67.10	59.75	67.90	59.75	4002102	12.49%
16 Aug 2023	59.65	57.98	60.90	57.60	963332	2.88%
14 Aug 2023	57.98	57.45	58.23	55.00	396246	1.72%
11 Aug 2023	57.00	59.68	59.88	56.40	447711	-3.06%
10 Aug 2023	58.80	58.15	59.88	55.75	718685	1.85%
09 Aug 2023	57.73	59.38	59.40	57.30	213440	-2.37%
08 Aug 2023	59.13	59.48	59.90	57.70	299458	0.22%
07 Aug 2023	59.00	57.10	59.53	57.03	511690	3.33%
04 Aug 2023	57.10	57.65	58.33	56.68	161207	-0.05%
03 Aug 2023	57.13	56.68	57.63	56.05	210304	1.03%
02 Aug 2023	56.55	58.15	58.25	56.00	366488	-2.75%
01 Aug 2023	58.15	58.33	59.00	57.58	499107	0.69%
31 Jul 2023	57.75	56.43	58.18	55.90	533787	2.39%
28 Jul 2023	56.40	56.23	57.08	55.40	564828	1.11%
27 Jul 2023	55.78	53.58	56.50	53.58	620285	4.11%
26 Jul 2023	53.58	53.83	53.98	53.25	175489	-0.46%
25 Jul 2023	53.83	54.48	54.63	53.08	206967	-0.59%
24 Jul 2023	54.15	54.50	55.15	54.05	171025	-0.64%
21 Jul 2023	54.50	54.23	54.93	53.85	370712	0.37%
20 Jul 2023	54.30	54.88	55.13	54.20	165948	-1.24%
19 Jul 2023	54.98	54.50	55.50	54.30	264878	1.35%
18 Jul 2023	54.25	54.98	55.63	53.78	267354	-0.82%
17 Jul 2023	54.70	54.75	55.78	54.48	228814	-0.09%
14 Jul 2023	54.75	54.50	55.13	54.23	166279	1.30%
13 Jul 2023	54.05	55.98	56.38	53.13	299569	-3.05%
12 Jul 2023	55.75	55.50	56.75	55.50	420550	0.45%
11 Jul 2023	55.50	56.03	56.40	55.18	183510	-0.09%
10 Jul 2023	55.55	55.28	56.25	54.50	230968	0.85%
07 Jul 2023	55.08	56.38	56.70	54.75	327630	-2.31%
06 Jul 2023	56.38	55.93	56.68	55.25	424672	1.26%
05 Jul 2023	55.68	55.35	56.40	55.18	324085	0.60%
04 Jul 2023	55.35	55.45	57.00	54.98	1099711	0.73%
03 Jul 2023	54.95	55.30	56.75	54.03	265851	-1.84%
30 Jun 2023	55.98	54.98	56.65	54.63	394706	2.72%
28 Jun 2023	54.50	52.60	55.80	52.55	462029	3.81%
27 Jun 2023	52.50	53.45	53.45	52.25	162138	-0.85%
26 Jun 2023	52.95	52.50	53.45	51.90	208254	1.28%
23 Jun 2023	52.28	53.63	53.63	51.98	226549	-1.97%
22 Jun 2023	53.33	54.40	54.48	52.90	178814	-1.57%
21 Jun 2023	54.18	54.68	55.40	54.00	248411	-0.59%
20 Jun 2023	54.50	54.98	55.15	54.13	192497	-0.18%
19 Jun 2023	54.60	55.80	55.80	54.50	158811	-1.27%
16 Jun 2023	55.30	55.70	56.30	55.00	294082	0.13%
15 Jun 2023	55.23	56.43	56.43	55.00	193018	-1.29%
14 Jun 2023	55.95	55.78	56.60	55.75	256211	-0.18%
13 Jun 2023	56.05	55.45	56.70	55.38	306827	2.09%
12 Jun 2023	54.90	54.00	55.58	54.00	294872	1.05%
09 Jun 2023	54.33	56.25	56.33	54.00	347199	-2.55%
08 Jun 2023	55.75	57.55	57.88	55.15	459407	-2.19%
07 Jun 2023	57.00	55.60	57.75	55.60	894079	3.39%
06 Jun 2023	55.13	53.65	55.83	53.40	585277	2.99%
05 Jun 2023	53.53	53.65	54.28	53.30	369602	-0.22%
02 Jun 2023	53.65	53.55	54.33	53.25	332222	-0.37%
01 Jun 2023	53.85	53.48	54.50	52.95	460170	1.26%
31 May 2023	53.18	53.15	53.50	52.48	531443	0.06%
30 May 2023	53.15	52.60	53.75	52.25	623636	1.05%
29 May 2023	52.60	55.50	55.50	51.48	2343047	-11.04%
26 May 2023	59.13	59.30	61.98	58.50	1745595	0.42%
25 May 2023	58.88	58.28	59.33	57.95	423677	1.03%
24 May 2023	58.28	58.68	59.95	58.08	442935	-0.85%
23 May 2023	58.78	60.40	60.40	58.33	562872	-2.03%
22 May 2023	60.00	57.25	60.90	56.85	1637401	5.36%
19 May 2023	56.95	58.50	58.70	56.60	473242	-2.20%
18 May 2023	58.23	59.00	59.98	58.03	419858	-1.36%
17 May 2023	59.03	58.03	60.68	57.75	1301337	1.72%
16 May 2023	58.03	58.20	59.48	57.55	615476	0.43%
15 May 2023	57.78	58.40	58.53	57.45	373636	-0.72%
12 May 2023	58.20	58.40	59.00	57.95	411637	0.17%
11 May 2023	58.10	59.95	61.35	57.00	1867695	-1.99%
10 May 2023	59.28	56.75	59.90	56.75	2472182	5.48%
09 May 2023	56.20	56.65	57.33	55.55	349073	-0.27%
08 May 2023	56.35	56.00	58.30	55.90	531681	0.81%
05 May 2023	55.90	56.50	57.45	55.28	380852	-2.07%
04 May 2023	57.08	56.15	57.75	56.08	529851	2.39%
03 May 2023	55.75	56.80	57.30	55.13	483105	-1.99%
02 May 2023	56.88	56.55	58.05	56.35	579368	1.16%
28 Apr 2023	56.23	56.75	57.25	55.80	372129	-0.35%
27 Apr 2023	56.43	57.05	58.00	56.25	414681	-0.53%
26 Apr 2023	56.73	55.18	58.40	54.60	1049131	3.00%
25 Apr 2023	55.08	56.23	56.35	54.78	697570	-1.47%
24 Apr 2023	55.90	57.88	57.95	55.65	798482	-2.66%
21 Apr 2023	57.43	57.93	60.63	57.00	2061774	-0.21%
20 Apr 2023	57.55	57.93	58.83	57.25	504371	0.03%
19 Apr 2023	57.53	58.98	59.18	57.25	516659	-1.46%
18 Apr 2023	58.38	57.20	59.40	56.15	1446647	2.96%
17 Apr 2023	56.70	57.58	59.00	56.00	3036420	-0.26%
13 Apr 2023	56.85	52.33	58.13	52.15	6387420	9.58%
12 Apr 2023	51.88	52.08	53.40	51.65	370956	-1.05%
11 Apr 2023	52.43	52.45	53.40	51.75	450817	0.92%
10 Apr 2023	51.95	53.08	53.08	51.75	260926	-0.67%
06 Apr 2023	52.30	51.03	52.75	49.80	592008	1.89%
05 Apr 2023	51.33	50.50	52.23	50.05	460494	1.74%
03 Apr 2023	50.45	49.90	50.93	49.15	509183	2.44%
31 Mar 2023	49.25	46.43	49.70	46.43	535796	6.14%
29 Mar 2023	46.40	45.45	47.50	44.85	615918	3.11%
28 Mar 2023	45.00	46.00	46.50	44.48	472255	-2.17%
27 Mar 2023	46.00	47.75	48.50	45.73	596943	-3.93%
24 Mar 2023	47.88	50.98	51.25	47.50	487804	-5.28%
23 Mar 2023	50.55	51.68	51.68	50.35	409060	-2.19%
22 Mar 2023	51.68	51.58	52.13	50.85	427609	0.94%
21 Mar 2023	51.20	51.68	53.00	50.50	529024	-0.93%
20 Mar 2023	51.68	50.80	52.00	50.05	283281	1.23%
17 Mar 2023	51.05	51.33	52.25	50.53	195582	-0.25%
16 Mar 2023	51.18	50.00	51.75	48.63	420157	2.71%
15 Mar 2023	49.83	50.70	51.88	49.23	342553	-0.54%
14 Mar 2023	50.10	51.35	51.83	48.55	735459	-1.47%
13 Mar 2023	50.85	52.23	53.28	50.33	625194	-1.93%
10 Mar 2023	51.85	52.35	52.50	51.25	448139	-1.86%
09 Mar 2023	52.83	54.20	54.23	52.10	501837	-1.86%
08 Mar 2023	53.83	52.88	55.18	51.88	1488436	1.66%
06 Mar 2023	52.95	51.50	54.38	50.15	1977198	3.82%
03 Mar 2023	51.00	51.50	53.20	50.55	705940	-0.35%
02 Mar 2023	51.18	51.48	52.03	50.80	475452	0.20%
01 Mar 2023	51.08	47.95	52.20	47.95	1370534	4.93%
28 Feb 2023	48.68	48.00	49.00	47.80	455952	0.47%
27 Feb 2023	48.45	47.25	49.65	46.63	754409	2.32%
24 Feb 2023	47.35	47.50	48.45	47.08	262235	0.32%
23 Feb 2023	47.20	46.98	47.60	46.05	215303	1.94%
22 Feb 2023	46.30	47.45	47.55	45.90	329685	-2.18%
21 Feb 2023	47.33	48.25	48.40	47.05	171497	-0.84%
20 Feb 2023	47.73	47.90	49.18	47.03	293709	0.48%
17 Feb 2023	47.50	47.53	48.85	47.20	219790	-0.27%
16 Feb 2023	47.63	48.00	49.23	47.28	222406	-0.46%
15 Feb 2023	47.85	48.15	48.50	47.28	257536	0.10%
14 Feb 2023	47.80	47.05	49.93	46.50	1138751	1.16%
13 Feb 2023	47.25	47.43	48.73	46.30	945671	5.87%
10 Feb 2023	44.63	45.45	45.68	44.13	118127	-1.91%
09 Feb 2023	45.50	45.00	45.88	44.45	279092	2.29%
08 Feb 2023	44.48	44.95	45.35	43.98	123073	0.00%
07 Feb 2023	44.48	46.00	46.35	44.00	224127	-2.35%
06 Feb 2023	45.55	44.75	46.00	43.58	250708	2.82%
03 Feb 2023	44.30	45.40	46.00	43.50	386760	-1.88%
02 Feb 2023	45.15	42.98	45.50	42.25	764177	5.99%
01 Feb 2023	42.60	44.25	44.50	42.00	342781	-2.85%
31 Jan 2023	43.85	42.20	44.00	41.90	481627	4.65%
30 Jan 2023	41.90	41.55	42.28	41.35	204049	0.84%
27 Jan 2023	41.55	41.98	42.03	40.45	317030	-0.24%
25 Jan 2023	41.65	42.93	42.93	41.38	130120	-1.54%
24 Jan 2023	42.30	43.10	43.63	42.23	141741	-1.51%
23 Jan 2023	42.95	44.70	44.70	42.53	220811	-3.44%
20 Jan 2023	44.48	44.50	46.00	43.53	492071	0.41%
19 Jan 2023	44.30	41.58	44.88	41.58	829623	5.78%
18 Jan 2023	41.88	42.28	42.45	41.58	85360	-0.29%
17 Jan 2023	42.00	42.63	42.95	41.70	82988	-1.41%
16 Jan 2023	42.60	42.70	43.00	42.38	126516	0.35%
13 Jan 2023	42.45	43.33	43.40	42.03	162319	-1.05%
12 Jan 2023	42.90	43.23	43.25	42.25	109311	1.35%
11 Jan 2023	42.33	42.50	43.25	41.60	196230	0.07%
10 Jan 2023	42.30	42.68	43.18	41.75	206031	-0.35%
09 Jan 2023	42.45	43.70	43.95	42.30	231816	-1.39%
06 Jan 2023	43.05	43.53	43.93	42.18	207659	-1.10%
05 Jan 2023	43.53	43.45	43.95	43.00	110963	0.88%
04 Jan 2023	43.15	44.38	44.38	42.80	166807	-1.44%
03 Jan 2023	43.78	44.48	44.83	43.50	143188	-1.29%
02 Jan 2023	44.35	44.68	44.98	43.85	229376	0.73%
30 Dec 2022	44.03	43.73	44.70	43.73	271354	0.99%
29 Dec 2022	43.60	43.28	45.00	42.83	342859	0.58%
28 Dec 2022	43.35	43.43	43.98	42.90	201828	-0.34%
27 Dec 2022	43.50	44.10	44.58	42.70	380753	0.05%
26 Dec 2022	43.48	40.00	44.60	39.90	517731	9.11%
23 Dec 2022	39.85	41.83	42.50	39.03	588958	-6.24%
22 Dec 2022	42.50	44.15	44.73	41.48	583038	-3.03%
21 Dec 2022	43.83	46.30	46.83	43.05	529333	-4.47%
20 Dec 2022	45.88	45.28	47.38	44.40	623029	2.00%
19 Dec 2022	44.98	45.60	46.00	43.40	562743	-1.03%
16 Dec 2022	45.45	46.80	47.30	45.20	430390	-2.32%
15 Dec 2022	46.53	46.95	47.40	46.10	344332	-1.84%
14 Dec 2022	47.40	47.93	48.13	46.90	351983	0.15%
13 Dec 2022	47.33	47.50	49.18	47.15	486063	0.74%
12 Dec 2022	46.98	47.50	48.43	46.18	416420	-1.26%
09 Dec 2022	47.58	50.00	50.48	47.05	915079	-4.32%
08 Dec 2022	49.73	50.78	50.78	49.40	445336	-0.20%
07 Dec 2022	49.83	51.88	51.93	49.05	396028	-3.05%
06 Dec 2022	51.40	51.80	52.45	51.13	391936	-0.16%
05 Dec 2022	51.48	52.23	52.25	50.70	352135	-0.39%
02 Dec 2022	51.68	52.63	53.05	51.53	343513	-1.84%
01 Dec 2022	52.65	54.00	54.70	51.98	1103312	-1.31%
30 Nov 2022	53.35	49.68	54.45	49.60	2096610	7.56%
29 Nov 2022	49.60	52.25	52.25	49.25	839519	-4.39%
28 Nov 2022	51.88	52.40	53.35	51.25	1032820	0.29%
25 Nov 2022	51.73	48.90	52.40	48.90	2448582	5.57%
24 Nov 2022	49.00	46.98	49.65	46.90	1025777	5.20%
23 Nov 2022	46.58	46.18	47.78	46.18	443818	-0.21%
22 Nov 2022	46.68	46.73	47.30	46.45	174195	-0.11%
21 Nov 2022	46.73	47.30	47.45	46.28	262399	-0.47%
18 Nov 2022	46.95	48.15	48.68	46.50	415427	-2.04%
17 Nov 2022	47.93	48.03	49.25	47.60	562020	0.69%
16 Nov 2022	47.60	49.38	49.38	47.03	588309	-3.45%
15 Nov 2022	49.30	48.10	50.38	47.65	1778039	2.71%
14 Nov 2022	48.00	48.75	49.55	47.55	560894	-1.44%
11 Nov 2022	48.70	48.45	50.00	47.30	1696183	1.35%
10 Nov 2022	48.05	45.45	48.50	45.35	874237	6.07%
09 Nov 2022	45.30	47.45	47.45	45.10	873889	-4.63%
07 Nov 2022	47.50	46.93	48.50	46.40	799811	2.19%
04 Nov 2022	46.48	47.45	47.58	46.30	516328	-0.47%
03 Nov 2022	46.70	45.95	47.90	45.30	817449	0.76%
02 Nov 2022	46.35	45.10	47.00	44.95	654483	2.70%
01 Nov 2022	45.13	46.13	46.20	43.98	865272	-2.00%
31 Oct 2022	46.05	47.63	48.50	45.78	709536	-3.42%
28 Oct 2022	47.68	49.13	49.23	46.80	894667	-2.85%
27 Oct 2022	49.08	47.13	49.50	46.75	1365533	4.54%
25 Oct 2022	46.95	46.35	47.80	45.75	1087199	1.29%
24 Oct 2022	46.35	45.78	47.00	45.75	362621	2.43%
21 Oct 2022	45.25	46.25	46.40	44.90	1037524	-1.74%
20 Oct 2022	46.05	45.75	47.48	45.30	2470538	1.36%
19 Oct 2022	45.43	44.98	45.95	44.10	1328314	1.52%
18 Oct 2022	44.75	44.55	45.45	42.70	2914246	2.64%
17 Oct 2022	43.60	40.65	44.70	40.50	5019954	8.11%
14 Oct 2022	40.33	40.00	41.75	39.03	1159483	2.62%
13 Oct 2022	39.30	39.83	40.60	39.00	463805	-1.33%
12 Oct 2022	39.83	38.70	40.38	37.10	933375	3.78%
11 Oct 2022	38.38	38.48	39.58	38.10	621955	0.47%
10 Oct 2022	38.20	38.48	39.85	37.83	826371	-1.16%
07 Oct 2022	38.65	36.30	39.50	36.30	1447628	5.03%
06 Oct 2022	36.80	36.00	36.95	35.33	794413	4.16%
04 Oct 2022	35.33	35.90	35.90	34.80	202338	0.37%
03 Oct 2022	35.20	33.50	35.65	33.25	481913	4.76%
30 Sep 2022	33.60	33.73	34.10	33.08	357132	-0.15%
29 Sep 2022	33.65	33.80	34.00	30.68	459043	0.45%
28 Sep 2022	33.50	34.25	34.25	33.38	191966	-2.98%
27 Sep 2022	34.53	33.63	34.75	33.63	222797	3.29%
26 Sep 2022	33.43	35.73	35.80	33.00	470119	-5.70%
23 Sep 2022	35.45	34.60	36.45	34.60	925599	3.26%
22 Sep 2022	34.33	35.00	35.00	34.10	181917	-1.15%
21 Sep 2022	34.73	34.55	35.23	34.48	277842	0.96%
20 Sep 2022	34.40	34.98	35.35	34.25	247879	0.00%
19 Sep 2022	34.40	35.43	35.43	34.25	351509	-1.23%
16 Sep 2022	34.83	35.65	36.25	34.58	412380	-2.11%
15 Sep 2022	35.58	36.50	36.73	35.25	411332	-2.39%
14 Sep 2022	36.45	35.20	37.10	35.20	752936	0.75%
13 Sep 2022	36.18	34.55	37.48	34.23	2971032	6.10%
12 Sep 2022	34.10	34.83	34.83	34.08	153619	0.15%
09 Sep 2022	34.05	35.40	35.40	33.95	307380	-1.45%
08 Sep 2022	34.55	34.33	35.15	34.23	494837	1.38%
07 Sep 2022	34.08	34.50	34.50	33.90	177299	-0.50%
06 Sep 2022	34.25	34.83	34.83	33.75	175845	-0.95%
05 Sep 2022	34.58	35.18	35.45	34.35	318576	-1.71%
02 Sep 2022	35.18	34.15	35.85	33.93	745632	3.78%
01 Sep 2022	33.90	34.25	34.25	33.38	262044	-0.15%
30 Aug 2022	33.95	33.98	34.08	33.48	202777	1.49%
29 Aug 2022	33.45	32.70	33.70	32.55	209254	-0.74%
26 Aug 2022	33.70	34.03	34.43	33.53	179215	-0.97%
25 Aug 2022	34.03	34.88	34.90	33.95	260967	-1.65%
24 Aug 2022	34.60	33.35	34.90	33.10	653649	4.44%
23 Aug 2022	33.13	32.50	33.45	32.40	224960	0.70%
22 Aug 2022	32.90	33.38	33.40	32.53	255230	-1.50%
19 Aug 2022	33.40	34.30	34.50	33.10	572460	-2.14%
18 Aug 2022	34.13	33.28	34.48	33.05	620891	3.33%
17 Aug 2022	33.03	33.73	33.80	32.83	187414	-1.49%
16 Aug 2022	33.53	32.88	34.25	32.45	314490	2.54%
12 Aug 2022	32.70	33.13	33.40	32.55	163455	-1.00%
11 Aug 2022	33.03	34.50	34.50	32.55	437142	-2.42%
10 Aug 2022	33.85	33.00	34.23	32.75	1014516	6.11%
08 Aug 2022	31.90	32.35	32.50	31.80	105594	-1.02%
05 Aug 2022	32.23	31.83	33.20	31.83	518280	1.58%
04 Aug 2022	31.73	31.90	32.38	31.25	345985	0.32%
03 Aug 2022	31.63	31.85	32.35	31.33	292474	0.32%
02 Aug 2022	31.53	31.68	31.98	31.15	163111	0.25%
01 Aug 2022	31.45	31.45	32.00	31.15	201458	0.70%
29 Jul 2022	31.23	30.53	31.93	30.28	485504	2.29%
28 Jul 2022	30.53	30.53	30.83	30.50	118727	0.49%
27 Jul 2022	30.38	30.60	30.80	30.30	72423	-0.56%
26 Jul 2022	30.55	31.00	31.03	29.73	205207	0.00%
25 Jul 2022	30.55	30.55	31.50	30.23	258274	0.33%
22 Jul 2022	30.45	30.85	30.85	30.23	114189	-0.49%
21 Jul 2022	30.60	30.85	31.00	30.30	159202	-0.58%
20 Jul 2022	30.78	30.38	31.45	30.38	360281	1.58%
19 Jul 2022	30.30	29.48	30.93	29.30	349812	2.71%
18 Jul 2022	29.50	29.50	29.90	29.38	214589	0.51%
15 Jul 2022	29.35	29.05	29.65	29.05	119068	1.03%
14 Jul 2022	29.05	29.98	30.30	28.80	331731	-2.52%
13 Jul 2022	29.80	29.68	30.05	29.68	169101	0.40%
12 Jul 2022	29.68	30.00	30.05	29.45	190778	-0.67%
11 Jul 2022	29.88	30.38	30.38	29.70	229728	-1.48%
08 Jul 2022	30.33	29.13	30.50	28.88	545144	5.02%
07 Jul 2022	28.88	29.13	29.33	28.73	194072	-0.41%
06 Jul 2022	29.00	27.88	29.08	27.88	166749	3.94%
05 Jul 2022	27.90	28.93	29.38	27.70	258661	-3.56%
04 Jul 2022	28.93	28.98	29.23	28.55	99217	0.10%
01 Jul 2022	28.90	27.95	29.25	27.80	234369	1.94%
30 Jun 2022	28.35	29.15	29.63	26.68	361785	-2.58%
29 Jun 2022	29.10	29.35	29.48	28.58	250067	-2.18%
28 Jun 2022	29.75	29.25	30.23	28.83	673276	1.02%
27 Jun 2022	29.45	29.55	29.83	29.08	186853	0.58%
24 Jun 2022	29.28	29.95	29.95	28.80	180438	-1.01%
23 Jun 2022	29.58	28.10	29.98	28.10	499657	4.89%
22 Jun 2022	28.20	28.55	28.98	27.80	187615	-2.59%
21 Jun 2022	28.95	27.55	29.45	27.55	302832	4.97%
20 Jun 2022	27.58	29.08	29.08	27.00	545365	-2.72%
17 Jun 2022	28.35	29.20	29.55	28.15	440599	-3.18%
16 Jun 2022	29.28	31.85	31.85	29.00	600983	-6.54%
15 Jun 2022	31.33	30.78	31.90	30.78	337797	1.79%
14 Jun 2022	30.78	30.25	31.88	30.25	399926	-1.35%
13 Jun 2022	31.20	32.35	32.50	30.58	749241	-6.11%
10 Jun 2022	33.23	33.23	33.68	33.03	277688	-1.77%
09 Jun 2022	33.83	34.50	34.98	33.28	543879	-2.31%
08 Jun 2022	34.63	33.95	35.05	33.65	1046803	2.52%
07 Jun 2022	33.78	34.65	35.10	32.50	519682	-3.07%
06 Jun 2022	34.85	35.18	35.50	34.30	548673	-0.29%
03 Jun 2022	34.95	36.88	37.20	34.63	1246885	-4.06%
02 Jun 2022	36.43	34.10	36.73	34.10	1493324	6.90%
01 Jun 2022	34.08	33.93	34.50	33.63	593562	0.44%
31 May 2022	33.93	35.93	36.00	33.75	1502954	-8.74%
30 May 2022	37.18	37.95	37.95	36.63	529290	0.90%
27 May 2022	36.85	35.70	37.35	35.45	1047146	4.84%
26 May 2022	35.15	35.28	36.20	33.55	1343452	0.86%
25 May 2022	34.85	37.78	38.38	34.50	1348548	-7.07%
24 May 2022	37.50	38.65	39.40	37.05	1989477	-2.55%
23 May 2022	38.48	41.35	42.35	38.00	3985470	-4.23%
20 May 2022	40.18	37.25	41.13	36.53	6972650	10.84%
19 May 2022	36.25	35.00	38.40	34.35	3673694	0.83%
18 May 2022	35.95	33.73	36.60	33.48	2147876	7.06%
17 May 2022	33.58	32.28	33.95	31.50	459292	4.84%
16 May 2022	32.03	32.80	33.55	31.20	569542	-2.14%
13 May 2022	32.73	32.40	34.85	31.48	902694	3.90%
12 May 2022	31.50	30.53	32.00	30.50	460416	0.16%
11 May 2022	31.45	32.85	33.73	30.65	779358	-3.38%
10 May 2022	32.55	34.08	35.50	32.18	591091	-4.77%
09 May 2022	34.18	33.48	34.88	32.05	879369	0.29%
06 May 2022	34.08	35.58	35.98	33.55	910666	-6.37%
05 May 2022	36.40	35.55	38.13	34.88	2310692	4.15%
04 May 2022	34.95	34.75	36.70	33.75	1380119	0.72%
02 May 2022	34.70	35.95	36.20	34.10	1237030	-4.54%
29 Apr 2022	36.35	34.75	37.75	33.60	8502684	5.36%
28 Apr 2022	34.50	30.63	35.25	30.45	3711482	12.63%
27 Apr 2022	30.63	30.75	31.00	30.28	146041	-1.35%
26 Apr 2022	31.05	30.75	31.38	30.63	185561	2.37%
25 Apr 2022	30.33	31.50	31.90	30.18	223222	-4.41%
22 Apr 2022	31.73	32.45	32.73	31.00	514781	0.00%
21 Apr 2022	31.73	31.05	32.70	31.05	1046197	1.93%
20 Apr 2022	31.13	30.05	31.63	29.80	718678	3.49%
19 Apr 2022	30.08	29.53	30.88	29.50	396515	2.56%
18 Apr 2022	29.33	30.43	30.45	28.73	270285	-3.68%
13 Apr 2022	30.45	29.53	31.18	29.53	560804	2.59%
12 Apr 2022	29.68	30.00	30.08	29.45	102384	-1.00%
11 Apr 2022	29.98	30.13	30.93	29.90	323376	0.60%
08 Apr 2022	29.80	30.00	30.10	29.70	190408	-0.10%
07 Apr 2022	29.83	29.88	30.25	29.60	336575	-0.17%
06 Apr 2022	29.88	29.75	30.40	29.63	230894	-0.17%
05 Apr 2022	29.93	30.25	30.25	29.10	480495	0.67%
04 Apr 2022	29.73	30.13	30.70	29.38	332653	-0.50%
01 Apr 2022	29.88	29.33	30.40	29.05	184555	2.05%
31 Mar 2022	29.28	30.00	30.00	29.15	92966	-1.84%
30 Mar 2022	29.83	29.08	30.98	28.80	544707	3.11%
29 Mar 2022	28.93	28.10	29.48	28.10	231665	2.84%
28 Mar 2022	28.13	28.65	28.75	28.00	79748	-1.99%
25 Mar 2022	28.70	28.45	29.13	28.25	124913	0.88%
24 Mar 2022	28.45	28.90	28.90	28.13	98569	-1.56%
23 Mar 2022	28.90	28.50	29.28	28.43	180139	1.76%
22 Mar 2022	28.40	28.88	28.90	28.25	61101	-1.66%
21 Mar 2022	28.88	29.33	29.38	28.65	105057	-1.03%
17 Mar 2022	29.18	29.38	29.50	29.03	126656	0.45%
16 Mar 2022	29.05	29.00	29.38	28.50	248768	0.76%
15 Mar 2022	28.83	28.00	29.80	27.65	360418	4.72%
14 Mar 2022	27.53	27.65	28.10	26.98	172281	-0.79%
11 Mar 2022	27.75	27.18	28.05	27.18	105946	0.54%
10 Mar 2022	27.60	27.75	28.08	27.50	105330	0.99%
09 Mar 2022	27.33	26.48	27.45	26.25	162793	4.19%
08 Mar 2022	26.23	26.38	26.78	26.03	138987	0.31%
07 Mar 2022	26.15	26.00	26.50	25.20	165561	-2.17%
04 Mar 2022	26.73	27.40	27.53	26.45	158815	-3.15%
03 Mar 2022	27.60	27.50	28.08	27.15	169110	2.68%
02 Mar 2022	26.88	27.48	27.48	26.75	67181	-1.29%
28 Feb 2022	27.23	27.13	27.50	26.48	156417	0.85%
25 Feb 2022	27.00	26.18	27.20	25.48	259880	6.09%
24 Feb 2022	25.45	26.50	31.40	21.65	580243	-5.91%
23 Feb 2022	27.05	26.70	27.50	26.70	69826	1.01%
22 Feb 2022	26.78	27.50	27.50	26.23	206313	-3.95%
21 Feb 2022	27.88	28.50	28.50	27.75	103787	-3.30%
18 Feb 2022	28.83	29.00	29.25	28.58	71650	-0.07%
17 Feb 2022	28.85	29.50	29.70	28.48	144206	-1.97%
16 Feb 2022	29.43	28.90	29.85	28.68	186712	3.15%
15 Feb 2022	28.53	28.40	28.85	27.20	209113	2.33%
14 Feb 2022	27.88	29.68	29.68	27.60	328848	-6.29%
11 Feb 2022	29.75	30.38	30.45	29.50	119734	-1.42%
10 Feb 2022	30.18	30.25	30.45	30.05	82777	-0.07%
09 Feb 2022	30.20	30.25	30.63	30.00	120008	0.33%
08 Feb 2022	30.10	31.00	31.15	29.83	153963	-3.15%
07 Feb 2022	31.08	31.45	32.10	30.75	585194	-0.38%
04 Feb 2022	31.20	30.63	31.65	30.60	167286	2.03%
03 Feb 2022	30.58	30.75	30.90	30.50	117610	-0.97%
02 Feb 2022	30.88	30.68	31.23	30.63	139156	0.82%
01 Feb 2022	30.63	30.25	30.95	30.13	138180	1.49%
31 Jan 2022	30.18	31.28	31.78	30.05	298028	-2.74%
28 Jan 2022	31.03	31.50	32.25	30.88	214306	-0.96%
27 Jan 2022	31.33	29.98	31.50	29.63	425361	3.57%
25 Jan 2022	30.25	29.85	30.73	29.08	257279	0.17%
24 Jan 2022	30.20	32.38	32.38	29.85	278467	-6.50%
21 Jan 2022	32.30	34.00	34.00	32.00	352416	-4.10%
20 Jan 2022	33.68	32.75	34.73	32.40	1801167	3.54%
19 Jan 2022	32.53	31.53	32.73	31.38	645793	3.11%
18 Jan 2022	31.55	31.95	32.03	31.25	374692	-0.09%
17 Jan 2022	31.58	31.88	32.18	31.30	235670	-0.47%
14 Jan 2022	31.73	31.28	32.83	31.25	437064	0.79%
13 Jan 2022	31.48	31.85	31.90	31.25	96191	0.16%
12 Jan 2022	31.43	31.63	32.20	31.30	127083	-0.79%
11 Jan 2022	31.68	32.28	32.50	31.50	195666	-1.86%
10 Jan 2022	32.28	31.93	32.90	31.90	497583	1.10%
07 Jan 2022	31.93	32.25	32.85	31.80	220038	-0.37%
06 Jan 2022	32.05	32.70	33.00	31.83	426172	-2.08%
05 Jan 2022	32.73	33.40	34.25	32.55	839722	-1.65%
04 Jan 2022	33.28	31.65	33.75	31.05	1668583	6.33%
03 Jan 2022	31.30	29.50	31.48	29.00	513770	7.27%
31 Dec 2021	29.18	29.40	29.50	28.98	106575	0.00%
30 Dec 2021	29.18	29.25	29.80	28.75	105344	-0.07%
29 Dec 2021	29.20	28.60	29.93	28.55	177464	2.64%
28 Dec 2021	28.45	28.50	29.00	28.10	130106	0.07%
27 Dec 2021	28.43	28.58	28.83	28.23	84296	-0.52%
24 Dec 2021	28.58	29.00	29.15	28.38	67212	-0.59%
23 Dec 2021	28.75	28.68	30.00	28.43	147327	0.88%
22 Dec 2021	28.50	28.20	28.73	28.20	33149	0.71%
21 Dec 2021	28.30	28.25	29.00	28.10	63118	1.32%
20 Dec 2021	27.93	28.65	29.00	27.55	121203	-3.52%
17 Dec 2021	28.95	29.90	30.20	28.75	135366	-2.29%
16 Dec 2021	29.63	30.50	30.50	29.50	89443	-1.82%
15 Dec 2021	30.18	30.53	31.05	30.08	105575	-2.11%
14 Dec 2021	30.83	30.90	31.45	30.45	102230	-0.06%
13 Dec 2021	30.85	30.93	31.65	30.75	181850	0.55%
10 Dec 2021	30.68	30.58	31.00	30.50	76776	0.10%
09 Dec 2021	30.65	30.83	31.00	30.50	188075	1.83%
08 Dec 2021	30.10	30.73	30.80	29.98	137725	-0.76%
07 Dec 2021	30.33	30.05	30.98	30.05	105462	1.34%
06 Dec 2021	29.93	30.25	30.25	29.55	119607	0.17%
03 Dec 2021	29.88	30.35	30.40	29.73	69802	-0.66%
02 Dec 2021	30.08	29.80	30.38	29.80	42637	0.50%
01 Dec 2021	29.93	30.00	30.15	29.48	68649	0.67%
30 Nov 2021	29.73	30.00	30.50	29.55	69594	1.47%
29 Nov 2021	29.30	30.25	30.55	28.88	289134	-4.50%
26 Nov 2021	30.68	31.45	31.48	30.13	204124	-2.23%
25 Nov 2021	31.38	31.30	32.00	31.05	105820	0.42%
24 Nov 2021	31.25	30.83	32.25	30.68	124508	1.36%
23 Nov 2021	30.83	30.98	31.20	30.28	90727	-0.16%
22 Nov 2021	30.88	32.10	32.50	30.25	199341	-3.50%
18 Nov 2021	32.00	32.50	32.88	31.05	189237	-1.48%
17 Nov 2021	32.48	30.93	34.23	30.63	802146	5.80%
16 Nov 2021	30.70	31.45	31.73	30.43	136627	-2.54%
15 Nov 2021	31.50	32.00	32.80	30.75	297365	-3.96%
12 Nov 2021	32.80	32.40	33.23	31.53	193708	2.18%
11 Nov 2021	32.10	32.55	32.98	31.85	136607	-2.22%
10 Nov 2021	32.83	32.73	33.53	32.43	292389	0.24%
09 Nov 2021	32.75	31.00	33.00	31.00	450508	5.71%
08 Nov 2021	30.98	31.00	31.20	30.58	189716	0.10%
04 Nov 2021	30.95	30.50	31.25	29.90	104388	2.89%
03 Nov 2021	30.08	30.70	30.70	29.88	82368	-0.07%
02 Nov 2021	30.10	30.85	31.25	29.85	180200	-1.15%
01 Nov 2021	30.45	30.65	31.55	30.35	182662	2.42%
29 Oct 2021	29.73	29.55	30.80	29.40	114163	-0.67%
28 Oct 2021	29.93	30.50	30.75	29.60	78686	-1.22%
27 Oct 2021	30.30	30.40	30.88	30.13	69399	0.40%
26 Oct 2021	30.18	29.93	31.25	29.83	135751	0.84%
25 Oct 2021	29.93	30.78	31.00	29.80	101335	-3.39%
22 Oct 2021	30.98	30.63	31.58	30.35	136518	1.41%
21 Oct 2021	30.55	30.75	31.43	30.35	114820	0.16%
20 Oct 2021	30.50	31.35	31.35	29.85	204913	-2.56%
19 Oct 2021	31.30	32.50	33.00	30.78	172829	-3.84%
18 Oct 2021	32.55	32.53	33.75	32.08	197333	0.22%
14 Oct 2021	32.48	33.85	33.85	32.18	217986	-2.17%
13 Oct 2021	33.20	33.73	34.10	32.85	221164	-0.98%
12 Oct 2021	33.53	34.35	34.65	32.83	298263	-1.90%
11 Oct 2021	34.18	33.98	35.33	33.70	729312	3.11%
08 Oct 2021	33.15	34.25	34.25	32.70	254915	-2.59%
07 Oct 2021	34.03	34.30	35.33	33.58	438154	0.09%
06 Oct 2021	34.00	33.00	35.45	32.33	1496021	5.17%
05 Oct 2021	32.33	30.50	32.90	30.23	526635	6.17%
04 Oct 2021	30.45	30.08	30.80	29.98	156481	1.50%
01 Oct 2021	30.00	30.60	30.60	29.80	91767	-1.57%
30 Sep 2021	30.48	30.28	30.88	30.25	110822	0.00%
29 Sep 2021	30.48	29.88	30.75	29.88	64152	0.83%
28 Sep 2021	30.23	30.70	31.20	29.80	175020	-1.21%
27 Sep 2021	30.60	30.75	31.43	30.00	180512	0.39%
24 Sep 2021	30.48	31.00	31.23	30.25	108158	-1.04%
23 Sep 2021	30.80	32.50	32.50	30.50	131202	-1.91%
22 Sep 2021	31.40	30.15	32.25	29.78	203400	4.15%
21 Sep 2021	30.15	30.15	30.50	29.25	125205	0.07%
20 Sep 2021	30.13	31.00	31.25	29.98	186334	-3.58%
17 Sep 2021	31.25	32.45	33.28	30.53	253574	-3.34%
16 Sep 2021	32.33	34.00	34.00	31.73	358409	-3.43%
15 Sep 2021	33.48	32.45	33.68	32.45	371837	3.98%
14 Sep 2021	32.20	31.00	32.50	31.00	339609	4.89%
13 Sep 2021	30.70	29.15	31.38	29.00	400042	3.72%
09 Sep 2021	29.60	29.85	30.03	29.35	87483	-0.34%
08 Sep 2021	29.70	29.00	30.25	28.93	170257	2.77%
07 Sep 2021	28.90	29.40	29.40	28.50	95727	0.52%
06 Sep 2021	28.75	29.75	30.03	28.28	175312	-2.71%
03 Sep 2021	29.55	29.95	30.00	29.10	98231	0.68%
02 Sep 2021	29.35	28.75	29.90	28.75	94032	1.56%
01 Sep 2021	28.90	29.70	29.90	28.43	109565	-1.30%
31 Aug 2021	29.28	29.63	29.90	29.20	86185	-0.41%
30 Aug 2021	29.40	29.45	30.05	29.10	58344	1.45%
27 Aug 2021	28.98	29.58	29.70	28.53	74824	-0.34%
26 Aug 2021	29.08	30.70	30.70	28.73	70272	-2.68%
25 Aug 2021	29.88	29.60	30.85	29.45	114073	1.98%
24 Aug 2021	29.30	27.68	29.50	27.68	128793	3.53%
23 Aug 2021	28.30	29.90	29.90	26.83	328533	-0.63%
20 Aug 2021	28.48	29.50	29.55	27.70	200325	-4.04%
18 Aug 2021	29.68	30.80	30.95	29.35	132185	-2.14%
17 Aug 2021	30.33	31.35	32.50	29.95	260472	-2.00%
16 Aug 2021	30.95	32.20	32.20	30.75	168948	-3.13%
13 Aug 2021	31.95	33.98	33.98	31.20	245086	-1.93%
12 Aug 2021	32.58	31.85	33.28	30.50	283000	7.95%
11 Aug 2021	30.18	32.00	32.00	27.80	506513	-2.74%
10 Aug 2021	31.03	33.35	33.58	26.75	456866	-6.34%
09 Aug 2021	33.13	33.23	33.95	32.50	299367	1.38%
06 Aug 2021	32.68	32.50	33.50	31.50	171469	2.83%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Grauer & Weil (India) Ltd

GRAUWEIL Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks