Price Data Selection & Download
Grauer & Weil Share Price All Time Records & Statistics (Apr 2026 - Oct 2026)
116 daily OHLCV records on NSE from April 2026 to Oct. 2026. For live price, key ratios and fundamentals, see Grauer & Weil stock price NSE.
Share Price All Time High
₹88.75
September 28, 2026
NSE Exchange
Share Price All Time Low
₹62.09
May 20, 2026
NSE Exchange
Highest Volume Trading Day
14,617,872
September 18, 2026 • ₹86.62
NSE Exchange
Share Price History Data (Apr 2026 - Oct 2026)
GRAUWEIL daily open, high, low, close and volume (OHLCV) on NSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹83.50 | ₹84.90 | ₹80.31 | ₹83.53 | 466,288 |
| 2026-10-01 | ₹81.80 | ₹83.56 | ₹79.37 | ₹81.80 | 531,298 |
| 2026-09-30 | ₹83.98 | ₹85.28 | ₹82.50 | ₹82.77 | 394,032 |
| 2026-09-29 | ₹83.10 | ₹84.78 | ₹82.26 | ₹82.78 | 349,190 |
| 2026-09-28 | ₹88.60 | ₹88.75 | ₹83.00 | ₹83.96 | 947,799 |
| 2026-09-25 | ₹87.20 | ₹88.40 | ₹85.75 | ₹88.02 | 1,099,667 |
| 2026-09-24 | ₹84.95 | ₹87.18 | ₹84.00 | ₹86.69 | 725,531 |
| 2026-09-23 | ₹83.48 | ₹87.60 | ₹82.60 | ₹86.18 | 1,342,329 |
| 2026-09-22 | ₹85.17 | ₹86.43 | ₹82.90 | ₹83.24 | 476,150 |
| 2026-09-21 | ₹85.96 | ₹88.20 | ₹84.01 | ₹85.34 | 1,292,053 |
| 2026-09-18 | ₹83.00 | ₹88.53 | ₹82.25 | ₹86.62 | 14,617,872 |
| 2026-09-17 | ₹74.06 | ₹80.40 | ₹73.06 | ₹79.09 | 1,086,236 |
| 2026-09-16 | ₹73.20 | ₹75.04 | ₹70.40 | ₹73.56 | 517,563 |
| 2026-09-15 | ₹75.60 | ₹77.00 | ₹72.80 | ₹73.08 | 415,681 |
| 2026-09-11 | ₹75.90 | ₹77.10 | ₹73.74 | ₹75.60 | 839,285 |
| 2026-09-10 | ₹72.00 | ₹77.47 | ₹72.00 | ₹76.48 | 1,086,631 |
| 2026-09-09 | ₹72.09 | ₹73.80 | ₹71.04 | ₹72.67 | 306,598 |
| 2026-09-08 | ₹71.88 | ₹73.20 | ₹70.53 | ₹72.01 | 306,863 |
| 2026-09-07 | ₹71.50 | ₹71.93 | ₹70.75 | ₹71.45 | 129,623 |
| 2026-09-04 | ₹70.61 | ₹71.99 | ₹70.05 | ₹70.59 | 175,799 |
| 2026-09-03 | ₹70.20 | ₹72.04 | ₹70.06 | ₹70.84 | 153,472 |
| 2026-09-02 | ₹68.81 | ₹70.79 | ₹68.81 | ₹70.06 | 219,735 |
| 2026-09-01 | ₹72.40 | ₹72.40 | ₹68.75 | ₹69.25 | 409,135 |
| 2026-08-31 | ₹71.19 | ₹72.80 | ₹70.50 | ₹71.63 | 363,479 |
| 2026-08-28 | ₹67.95 | ₹72.00 | ₹67.75 | ₹71.32 | 715,607 |
| 2026-08-27 | ₹66.80 | ₹69.01 | ₹66.43 | ₹67.75 | 249,817 |
| 2026-08-26 | ₹69.79 | ₹69.79 | ₹65.00 | ₹66.43 | 800,093 |
| 2026-08-25 | ₹71.80 | ₹71.80 | ₹67.25 | ₹67.83 | 332,841 |
| 2026-08-24 | ₹70.99 | ₹73.00 | ₹70.49 | ₹71.28 | 386,759 |
| 2026-08-21 | ₹66.32 | ₹71.45 | ₹66.32 | ₹70.07 | 1,100,273 |
| 2026-08-20 | ₹66.66 | ₹67.98 | ₹66.00 | ₹66.25 | 195,562 |
| 2026-08-19 | ₹66.20 | ₹67.83 | ₹66.00 | ₹66.59 | 192,381 |
| 2026-08-18 | ₹67.96 | ₹68.39 | ₹66.20 | ₹66.43 | 110,940 |
| 2026-08-17 | ₹67.20 | ₹68.47 | ₹66.36 | ₹67.96 | 174,343 |
| 2026-08-14 | ₹67.00 | ₹68.00 | ₹66.77 | ₹67.39 | 203,896 |
| 2026-08-13 | ₹67.10 | ₹67.54 | ₹66.45 | ₹66.84 | 150,853 |
| 2026-08-12 | ₹68.16 | ₹68.16 | ₹66.00 | ₹67.10 | 256,410 |
| 2026-08-11 | ₹67.90 | ₹68.80 | ₹67.00 | ₹67.67 | 170,336 |
| 2026-08-10 | ₹69.97 | ₹70.87 | ₹67.01 | ₹67.60 | 212,903 |
| 2026-08-07 | ₹69.20 | ₹70.39 | ₹69.20 | ₹69.97 | 172,581 |
| 2026-08-06 | ₹69.35 | ₹71.35 | ₹68.81 | ₹69.24 | 571,504 |
| 2026-08-05 | ₹72.00 | ₹73.07 | ₹68.43 | ₹68.78 | 968,947 |
| 2026-08-04 | ₹79.00 | ₹79.00 | ₹71.00 | ₹71.75 | 1,283,857 |
| 2026-08-03 | ₹77.37 | ₹79.80 | ₹76.83 | ₹78.76 | 236,764 |
| 2026-07-31 | ₹77.90 | ₹77.90 | ₹75.55 | ₹76.56 | 305,424 |
| 2026-07-30 | ₹74.51 | ₹77.80 | ₹74.25 | ₹76.94 | 228,283 |
| 2026-07-29 | ₹73.54 | ₹77.50 | ₹73.54 | ₹76.45 | 162,283 |
| 2026-07-28 | ₹75.25 | ₹75.52 | ₹73.15 | ₹73.54 | 108,180 |
| 2026-07-27 | ₹75.07 | ₹75.89 | ₹74.91 | ₹75.32 | 61,669 |
| 2026-07-24 | ₹72.72 | ₹74.90 | ₹72.72 | ₹73.97 | 111,702 |
| 2026-07-23 | ₹74.34 | ₹75.99 | ₹73.38 | ₹73.79 | 186,209 |
| 2026-07-22 | ₹76.27 | ₹76.27 | ₹74.00 | ₹74.34 | 133,190 |
| 2026-07-21 | ₹76.01 | ₹77.70 | ₹75.50 | ₹75.70 | 154,511 |
| 2026-07-20 | ₹78.65 | ₹78.65 | ₹75.11 | ₹75.61 | 244,479 |
| 2026-07-17 | ₹78.21 | ₹78.90 | ₹77.05 | ₹77.92 | 219,074 |
| 2026-07-16 | ₹79.99 | ₹79.99 | ₹77.50 | ₹77.82 | 146,876 |
| 2026-07-15 | ₹78.01 | ₹80.10 | ₹78.00 | ₹79.44 | 440,355 |
| 2026-07-14 | ₹80.33 | ₹80.33 | ₹76.65 | ₹78.57 | 294,316 |
| 2026-07-13 | ₹81.90 | ₹82.31 | ₹79.40 | ₹79.89 | 207,885 |
| 2026-07-10 | ₹80.00 | ₹83.90 | ₹79.60 | ₹81.07 | 659,686 |
| 2026-07-09 | ₹78.98 | ₹81.00 | ₹77.51 | ₹80.15 | 313,782 |
| 2026-07-08 | ₹76.80 | ₹82.90 | ₹76.56 | ₹78.00 | 625,027 |
| 2026-07-07 | ₹80.00 | ₹80.82 | ₹77.58 | ₹77.85 | 280,295 |
| 2026-07-06 | ₹83.00 | ₹83.78 | ₹79.58 | ₹80.51 | 347,986 |
| 2026-07-03 | ₹81.87 | ₹85.90 | ₹81.87 | ₹83.17 | 710,607 |
| 2026-07-02 | ₹85.48 | ₹87.40 | ₹81.50 | ₹82.12 | 1,626,310 |
| 2026-07-01 | ₹78.03 | ₹85.00 | ₹76.33 | ₹83.61 | 3,968,038 |
| 2026-06-30 | ₹73.84 | ₹78.90 | ₹72.00 | ₹77.67 | 1,045,761 |
| 2026-06-29 | ₹72.95 | ₹74.71 | ₹72.95 | ₹73.11 | 127,689 |
| 2026-06-25 | ₹73.02 | ₹73.95 | ₹69.84 | ₹72.75 | 321,532 |
| 2026-06-24 | ₹74.00 | ₹74.59 | ₹72.05 | ₹72.85 | 112,511 |
| 2026-06-23 | ₹76.40 | ₹76.65 | ₹73.45 | ₹73.91 | 145,896 |
| 2026-06-22 | ₹76.39 | ₹77.00 | ₹75.05 | ₹76.36 | 165,573 |
| 2026-06-19 | ₹74.50 | ₹76.99 | ₹74.50 | ₹76.39 | 234,951 |
| 2026-06-18 | ₹76.97 | ₹77.50 | ₹74.61 | ₹75.25 | 172,503 |
| 2026-06-17 | ₹76.50 | ₹78.50 | ₹76.10 | ₹76.71 | 300,354 |
| 2026-06-16 | ₹77.10 | ₹78.51 | ₹75.51 | ₹76.01 | 189,249 |
| 2026-06-15 | ₹74.00 | ₹80.50 | ₹74.00 | ₹77.09 | 1,552,904 |
| 2026-06-12 | ₹71.56 | ₹73.00 | ₹71.24 | ₹72.61 | 85,689 |
| 2026-06-11 | ₹72.60 | ₹73.90 | ₹70.30 | ₹71.45 | 104,234 |
| 2026-06-10 | ₹74.90 | ₹75.00 | ₹71.50 | ₹71.88 | 182,135 |
| 2026-06-09 | ₹74.07 | ₹76.22 | ₹73.58 | ₹74.42 | 176,731 |
| 2026-06-08 | ₹76.16 | ₹76.20 | ₹73.01 | ₹73.35 | 223,362 |
| 2026-06-05 | ₹71.25 | ₹79.50 | ₹71.25 | ₹76.69 | 2,099,460 |
| 2026-06-04 | ₹70.50 | ₹72.87 | ₹69.12 | ₹71.21 | 282,122 |
| 2026-06-03 | ₹72.70 | ₹73.19 | ₹69.06 | ₹70.17 | 233,094 |
| 2026-06-02 | ₹68.00 | ₹74.30 | ₹67.80 | ₹71.63 | 499,417 |
| 2026-06-01 | ₹70.03 | ₹71.39 | ₹67.00 | ₹68.36 | 205,956 |
| 2026-05-29 | ₹72.90 | ₹73.62 | ₹69.00 | ₹69.68 | 291,547 |
| 2026-05-27 | ₹73.00 | ₹75.02 | ₹71.55 | ₹72.27 | 683,999 |
| 2026-05-26 | ₹69.00 | ₹81.00 | ₹67.80 | ₹75.02 | 3,305,614 |
| 2026-05-25 | ₹67.18 | ₹68.49 | ₹67.18 | ₹68.10 | 87,554 |
| 2026-05-22 | ₹65.60 | ₹68.77 | ₹65.26 | ₹68.24 | 189,885 |
| 2026-05-21 | ₹64.11 | ₹68.28 | ₹64.11 | ₹65.60 | 108,424 |
| 2026-05-20 | ₹65.30 | ₹66.04 | ₹62.09 | ₹64.04 | 111,936 |
| 2026-05-19 | ₹63.90 | ₹67.89 | ₹63.00 | ₹64.61 | 90,062 |
| 2026-05-18 | ₹64.38 | ₹64.50 | ₹62.55 | ₹63.49 | 74,662 |
| 2026-05-15 | ₹66.40 | ₹67.44 | ₹63.04 | ₹64.38 | 138,064 |
| 2026-05-14 | ₹67.67 | ₹68.95 | ₹65.45 | ₹65.71 | 141,746 |
| 2026-05-13 | ₹68.98 | ₹68.98 | ₹67.01 | ₹67.67 | 72,055 |
| 2026-05-12 | ₹70.20 | ₹70.20 | ₹67.50 | ₹67.96 | 90,653 |
| 2026-05-11 | ₹69.17 | ₹71.80 | ₹68.60 | ₹70.08 | 71,867 |
| 2026-05-08 | ₹70.50 | ₹70.74 | ₹69.06 | ₹70.14 | 122,758 |
| 2026-05-07 | ₹70.02 | ₹71.20 | ₹69.41 | ₹70.04 | 129,064 |
| 2026-05-06 | ₹70.78 | ₹71.25 | ₹69.00 | ₹70.21 | 133,160 |
| 2026-05-05 | ₹68.66 | ₹71.02 | ₹68.50 | ₹70.08 | 92,637 |
| 2026-05-04 | ₹71.25 | ₹71.49 | ₹68.62 | ₹69.70 | 54,819 |
| 2026-04-30 | ₹71.33 | ₹71.33 | ₹69.40 | ₹69.55 | 56,706 |
| 2026-04-29 | ₹70.56 | ₹72.70 | ₹70.56 | ₹70.97 | 67,711 |
| 2026-04-28 | ₹73.46 | ₹73.46 | ₹71.28 | ₹71.50 | 66,436 |
| 2026-04-27 | ₹72.93 | ₹74.00 | ₹72.00 | ₹72.37 | 72,399 |
| 2026-04-24 | ₹73.98 | ₹73.98 | ₹70.10 | ₹72.94 | 116,781 |
| 2026-04-23 | ₹72.50 | ₹74.00 | ₹70.25 | ₹73.09 | 174,383 |
| 2026-04-22 | ₹72.42 | ₹76.00 | ₹70.00 | ₹73.22 | 304,180 |
| 2026-04-21 | ₹68.25 | ₹76.14 | ₹68.25 | ₹70.81 | 320,688 |
| 2026-04-20 | ₹68.50 | ₹69.50 | ₹65.00 | ₹68.16 | 114,971 |
Grauer & Weil Share Price Performance Analysis (Apr 2026 - Oct 2026)
GRAUWEIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+22.55%
₹68.16 → ₹83.53
Year to Date
Price Volatility
7.59%
Low Volatility
Year to Date
Average Daily Volume
551,905
Year to Date Average
NSE Exchange
Grauer & Weil Share Price History – Frequently Asked Questions
Common questions about GRAUWEIL historical data and records.
What is the all-time high share price of Grauer & Weil (GRAUWEIL)?
The all-time high share price of Grauer & Weil was ₹88.75 recorded on September 28, 2026 on the NSE exchange.
What is the all-time low share price of Grauer & Weil (GRAUWEIL)?
The all-time low share price of Grauer & Weil was ₹62.09 recorded on May 20, 2026 on the NSE exchange.
How can I download GRAUWEIL historical share price data?
You can download Grauer & Weil historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GRAUWEIL shares?
The highest trading volume day for Grauer & Weil was 14,617,872 shares traded on September 18, 2026 on the NSE exchange, with share price at ₹86.62.