Stock listing
BSE:GRAUWEIL Grauer & Weil India Ltd. Share Price
Follow Grauer & Weil India Ltd. into a list and get an email when it puts out news.
Share price · BSE:GRAUWEIL
₹80.88 INR +0.67 (+0.8%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹78.90 – ₹82.43 INRNov 2, 2026
- Volume
- 23,840 sharesNov 2, 2026
- 52-week range
- ₹49.70 – ₹88.87 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹4.60M INRMedian day 38,840 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:GRAUWEIL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹80.88 | +0.67 | +0.8% | ₹79.91 | ₹82.43 | ₹78.90 | 23,840 | |
| ₹80.21 | -1.98 | -2.4% | ₹83.88 | ₹84.40 | ₹79.30 | 82,566 | |
| ₹82.19 | +4.11 | +5.3% | ₹78.38 | ₹82.70 | ₹78.33 | 47,894 | |
| ₹78.08 | +0.48 | +0.6% | ₹76.70 | ₹78.55 | ₹76.70 | 6,356 | |
| ₹77.60 | -0.66 | -0.8% | ₹77.10 | ₹79.38 | ₹76.88 | 18,439 | |
| ₹78.26 | +0.26 | +0.3% | ₹78.05 | ₹78.53 | ₹75.90 | 17,695 | |
| ₹78.00 | +0.62 | +0.8% | ₹76.65 | ₹78.54 | ₹73.24 | 41,851 | |
| ₹77.38 | -1.18 | -1.5% | ₹79.90 | ₹80.99 | ₹76.69 | 33,729 | |
| ₹78.56 | +0.89 | +1.1% | ₹78.18 | ₹79.70 | ₹75.91 | 38,183 | |
| ₹77.67 | -1.16 | -1.5% | ₹81.99 | ₹81.99 | ₹76.80 | 9,189 | |
| ₹78.83 | -0.22 | -0.3% | ₹78.30 | ₹79.43 | ₹77.49 | 15,243 | |
| ₹79.05 | -2.05 | -2.5% | ₹81.50 | ₹81.50 | ₹78.77 | 21,365 | |
| ₹81.10 | +3.21 | +4.1% | ₹78.00 | ₹81.70 | ₹77.99 | 12,921 | |
| ₹77.89 | -1.23 | -1.6% | ₹78.70 | ₹78.86 | ₹76.13 | 22,857 | |
| ₹79.12 | -2.49 | -3.1% | ₹81.25 | ₹83.34 | ₹78.70 | 21,454 | |
| ₹81.61 | +3.53 | +4.5% | ₹79.70 | ₹83.60 | ₹77.20 | 60,176 | |
| ₹78.08 | -3.15 | -3.9% | ₹80.20 | ₹81.00 | ₹77.54 | 54,518 | |
| ₹81.23 | -1.10 | -1.3% | ₹82.55 | ₹83.14 | ₹80.50 | 40,404 | |
| ₹82.33 | -1.09 | -1.3% | ₹85.20 | ₹85.21 | ₹82.11 | 36,144 | |
| ₹83.42 | +1.56 | +1.9% | ₹81.29 | ₹84.36 | ₹80.70 | 43,974 | |
| ₹81.86 | -0.88 | -1.1% | ₹80.61 | ₹83.38 | ₹79.53 | 30,375 | |
| ₹82.74 | +0.12 | +0.1% | ₹83.50 | ₹85.19 | ₹82.50 | 41,129 | |
| ₹82.62 | -1.54 | -1.8% | ₹83.10 | ₹85.04 | ₹82.15 | 74,304 | |
| ₹84.16 | -3.99 | -4.5% | ₹88.20 | ₹88.87 | ₹83.11 | 105,738 | |
| ₹88.15 | +1.61 | +1.9% | ₹86.05 | ₹88.50 | ₹85.76 | 109,607 | |
| ₹86.54 | +0.28 | +0.3% | ₹82.81 | ₹87.10 | ₹82.81 | 85,958 | |
| ₹86.26 | +2.95 | +3.5% | ₹82.77 | ₹87.60 | ₹82.68 | 165,404 | |
| ₹83.31 | -1.82 | -2.1% | ₹85.26 | ₹86.38 | ₹83.05 | 40,287 | |
| ₹85.13 | -1.32 | -1.5% | ₹86.20 | ₹88.20 | ₹83.93 | 112,360 | |
| ₹86.45 | +7.03 | +8.9% | ₹82.80 | ₹88.53 | ₹82.25 | 707,873 | |
| ₹79.42 | +5.74 | +7.8% | ₹73.69 | ₹80.25 | ₹73.10 | 91,921 | |
| ₹73.68 | +0.55 | +0.8% | ₹73.27 | ₹74.52 | ₹71.34 | 26,714 | |
| ₹73.13 | -2.35 | -3.1% | ₹76.18 | ₹77.00 | ₹72.95 | 30,027 | |
| ₹75.48 | -0.78 | -1.0% | ₹76.48 | ₹77.03 | ₹73.56 | 95,831 | |
| ₹76.26 | +3.39 | +4.7% | ₹71.85 | ₹77.25 | ₹71.41 | 88,170 | |
| ₹72.87 | +0.83 | +1.2% | ₹71.53 | ₹73.90 | ₹70.89 | 20,041 | |
| ₹72.04 | +0.72 | +1.0% | ₹72.30 | ₹73.00 | ₹70.71 | 22,366 | |
| ₹71.32 | +0.75 | +1.1% | ₹72.00 | ₹72.00 | ₹70.71 | 22,839 | |
| ₹70.57 | -0.20 | -0.3% | ₹71.10 | ₹71.95 | ₹70.22 | 31,281 | |
| ₹70.77 | +0.72 | +1.0% | ₹71.38 | ₹72.00 | ₹70.32 | 18,418 | |
| ₹70.05 | +0.69 | +1.0% | ₹69.50 | ₹70.73 | ₹69.00 | 30,042 | |
| ₹69.36 | -2.37 | -3.3% | ₹71.85 | ₹72.35 | ₹68.88 | 35,202 | |
| ₹71.73 | +0.47 | +0.7% | ₹71.94 | ₹72.70 | ₹70.96 | 51,059 | |
| ₹71.26 | +3.51 | +5.2% | ₹67.50 | ₹71.90 | ₹67.50 | 123,645 | |
| ₹67.75 | +1.23 | +1.8% | ₹67.22 | ₹68.90 | ₹66.52 | 41,392 | |
| ₹66.52 | -1.26 | -1.9% | ₹69.75 | ₹69.76 | ₹65.40 | 56,540 | |
| ₹67.78 | -3.72 | -5.2% | ₹71.50 | ₹71.52 | ₹67.35 | 51,522 | |
| ₹71.50 | +1.62 | +2.3% | ₹70.99 | ₹72.90 | ₹70.51 | 38,840 | |
| ₹69.88 | +3.40 | +5.1% | ₹66.48 | ₹71.60 | ₹66.48 | 75,320 | |
| ₹66.48 | -0.05 | -0.1% | ₹66.86 | ₹67.96 | ₹66.11 | 18,535 | |
| ₹66.53 | 0.00 | 0.0% | ₹66.16 | ₹67.57 | ₹66.05 | 23,368 | |
| ₹66.53 | -1.42 | -2.1% | ₹67.60 | ₹68.31 | ₹66.24 | 13,072 | |
| ₹67.95 | +0.58 | +0.9% | ₹67.09 | ₹68.40 | ₹66.40 | 25,991 | |
| ₹67.37 | +0.45 | +0.7% | ₹66.49 | ₹68.00 | ₹66.49 | 35,671 | |
| ₹66.92 | -0.13 | -0.2% | ₹67.13 | ₹67.60 | ₹66.39 | 32,091 | |
| ₹67.05 | -0.48 | -0.7% | ₹68.62 | ₹68.62 | ₹66.44 | 39,287 | |
| ₹67.53 | -0.12 | -0.2% | ₹67.70 | ₹68.91 | ₹67.00 | 32,460 | |
| ₹67.65 | -2.28 | -3.3% | ₹71.00 | ₹71.00 | ₹67.30 | 39,612 | |
| ₹69.93 | +0.58 | +0.8% | ₹70.15 | ₹70.29 | ₹69.60 | 48,415 | |
| ₹69.35 | +0.60 | +0.9% | ₹69.47 | ₹71.37 | ₹68.88 | 77,985 | |
| ₹68.75 | -3.07 | -4.3% | ₹72.85 | ₹73.00 | ₹68.49 | 107,144 | |
| ₹71.82 | -6.94 | -8.8% | ₹78.99 | ₹78.99 | ₹71.17 | 102,023 | |
| ₹78.76 | +2.26 | +3.0% | ₹78.96 | ₹79.47 | ₹77.59 | 19,497 |
- Ticker
- BSE:GRAUWEIL
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 26, 2026
Board Meeting Intimation for For Approval Of Financial Results Of Company For Quarter Ended 30Th September, 2026
Latest news
Board Meeting Intimation for For Approval Of Financial Results Of Company For Quarter Ended 30Th September, 2026
Oct 26, 2026
Closed ₹77.60 (-0.8%) on Oct 27, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Oct 24, 2026
Closed ₹78.26 (+0.3%) on Oct 26, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 10, 2026
Closed ₹79.12 (-3.1%) on Oct 12, 2026
Grauer & Weil India Ltd. Press Release Sep 26 2026
Sep 26, 2026
Closed ₹84.16 (-4.5%) on Sep 28, 2026
Grauer & Weil India Ltd. Press Release Sep 21 2026
Sep 21, 2026
Closed ₹83.31 (-2.1%) on Sep 22, 2026
Grauer & Weil India Ltd. Press Release Sep 07 2026
Sep 7, 2026
Closed ₹71.32 (+1.1%) on Sep 7, 2026
Grauer & Weil India Ltd. Press Release Sep 03 2026
Sep 3, 2026
Closed ₹70.77 (+1.0%) on Sep 3, 2026
Grauer & Weil India Ltd. Press Release Aug 28 2026
Aug 28, 2026
Closed ₹71.26 (+5.2%) on Aug 28, 2026
Grauer & Weil India Ltd. Press Release Aug 27 2026
Aug 27, 2026
Closed ₹67.75 (+1.8%) on Aug 27, 2026
Grauer & Weil India Ltd. Press Release Aug 21 2026
Aug 21, 2026
Closed ₹71.50 (+2.3%) on Aug 24, 2026
Grauer & Weil India Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 29 in the last 12 months · 66 in all · newest Oct 26, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Grauer & Weil India Ltd.