Stock listing

NSE:GRAUWEIL Grauer & Weil India Ltd. Share Price

Home listing (NSE) of Grauer & Weil India Ltd.

Follow Grauer & Weil India Ltd. into a list and get an email when it puts out news.

Share price · NSE:GRAUWEIL

₹80.28 INR -1.84 (-2.2%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year +17.8% · daily closes, Apr 20, 2026 – Oct 30, 2026, adjusted for splits

Day range: ₹79.19 – ₹84.60 INROct 30, 2026
Volume: 532,204 sharesOct 30, 2026
Traded on an average day: ₹55.24M INRMedian day 349,190 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:GRAUWEIL · Home	₹80.28 INR	-1.84 (-2.2%)	532,204	₹84.07	₹84.60	₹79.19	₹82.12	Close on Oct 30, 2026

Data provided by Twelve Data

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:GRAUWEIL · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₹80.28	-1.84	-2.2%	₹84.07	₹84.60	₹79.19	532,204
Thu, Oct 29	₹82.12	+3.77	+4.8%	₹78.35	₹82.75	₹78.00	684,252
Wed, Oct 28	₹78.35	+0.76	+1.0%	₹77.59	₹78.65	₹77.15	53,363
Tue, Oct 27	₹77.59	-0.43	-0.6%	₹78.90	₹78.90	₹76.88	94,415
Mon, Oct 26	₹78.02	-0.01	0.0%	₹77.50	₹79.00	₹75.77	310,550
Fri, Oct 23	₹78.03	+0.67	+0.9%	₹77.70	₹78.70	₹73.26	502,005
Thu, Oct 22	₹77.36	-1.21	-1.5%	₹78.15	₹81.02	₹76.54	301,415
Wed, Oct 21	₹78.57	+0.91	+1.2%	₹79.20	₹80.00	₹75.90	776,367
Mon, Oct 19	₹77.66	-1.17	-1.5%	₹79.35	₹79.35	₹76.77	165,098
Fri, Oct 16	₹78.83	-0.21	-0.3%	₹79.25	₹79.50	₹77.43	169,036
Thu, Oct 15	₹79.04	-2.02	-2.5%	₹81.19	₹81.45	₹78.50	166,275
Wed, Oct 14	₹81.06	+3.12	+4.0%	₹77.93	₹81.80	₹77.60	274,858
Tue, Oct 13	₹77.94	-1.15	-1.5%	₹79.00	₹79.25	₹75.00	394,667
Mon, Oct 12	₹79.09	-2.23	-2.7%	₹82.20	₹83.49	₹78.50	273,824
Fri, Oct 9	₹81.32	+3.32	+4.3%	₹79.50	₹84.80	₹77.09	1,562,711
Thu, Oct 8	₹78.00	-3.05	-3.8%	₹80.51	₹81.35	₹77.32	475,568
Wed, Oct 7	₹81.05	-1.27	-1.5%	₹83.22	₹83.22	₹79.40	509,818
Tue, Oct 6	₹82.32	-1.21	-1.4%	₹82.70	₹83.53	₹82.01	239,964
Mon, Oct 5	₹83.53	+1.73	+2.1%	₹83.50	₹84.90	₹80.31	466,288
Thu, Oct 1	₹81.80	-0.97	-1.2%	₹81.80	₹83.56	₹79.37	531,298
Wed, Sep 30	₹82.77	-0.01	0.0%	₹83.98	₹85.28	₹82.50	394,032
Tue, Sep 29	₹82.78	-1.18	-1.4%	₹83.10	₹84.78	₹82.26	349,190
Mon, Sep 28	₹83.96	-4.06	-4.6%	₹88.60	₹88.75	₹83.00	947,799
Fri, Sep 25	₹88.02	+1.33	+1.5%	₹87.20	₹88.40	₹85.75	1,099,667
Thu, Sep 24	₹86.69	+0.51	+0.6%	₹84.95	₹87.18	₹84.00	725,531
Wed, Sep 23	₹86.18	+2.94	+3.5%	₹83.48	₹87.60	₹82.60	1,342,329
Tue, Sep 22	₹83.24	-2.10	-2.5%	₹85.17	₹86.43	₹82.90	476,150
Mon, Sep 21	₹85.34	-1.28	-1.5%	₹85.96	₹88.20	₹84.01	1,292,053
Fri, Sep 18	₹86.62	+7.53	+9.5%	₹83.00	₹88.53	₹82.25	14,617,872
Thu, Sep 17	₹79.09	+5.53	+7.5%	₹74.06	₹80.40	₹73.06	1,086,236
Wed, Sep 16	₹73.56	+0.48	+0.7%	₹73.20	₹75.04	₹70.40	517,563
Tue, Sep 15	₹73.08	-2.52	-3.3%	₹75.60	₹77.00	₹72.80	415,681
Mon, Sep 14	₹75.60	0.00	0.0%	₹75.60	₹75.60	₹75.60	0
Fri, Sep 11	₹75.60	-0.88	-1.2%	₹75.90	₹77.10	₹73.74	839,285
Thu, Sep 10	₹76.48	+3.81	+5.2%	₹72.00	₹77.47	₹72.00	1,086,631
Wed, Sep 9	₹72.67	+0.66	+0.9%	₹72.09	₹73.80	₹71.04	306,598
Tue, Sep 8	₹72.01	+0.56	+0.8%	₹71.88	₹73.20	₹70.53	306,863
Mon, Sep 7	₹71.45	+0.86	+1.2%	₹71.08	₹71.88	₹70.75	130,345
Fri, Sep 4	₹70.59	-0.25	-0.4%	₹70.61	₹71.99	₹70.05	175,799
Thu, Sep 3	₹70.84	+0.78	+1.1%	₹70.20	₹72.04	₹70.06	153,472
Wed, Sep 2	₹70.06	+0.81	+1.2%	₹68.81	₹70.79	₹68.81	219,735
Tue, Sep 1	₹69.25	-2.38	-3.3%	₹72.40	₹72.40	₹68.75	409,135
Mon, Aug 31	₹71.63	+0.31	+0.4%	₹71.19	₹72.80	₹70.50	363,479
Fri, Aug 28	₹71.32	+3.57	+5.3%	₹67.95	₹72.00	₹67.75	715,607
Thu, Aug 27	₹67.75	+1.32	+2.0%	₹66.80	₹69.01	₹66.43	249,817
Wed, Aug 26	₹66.43	-1.40	-2.1%	₹69.79	₹69.79	₹65.00	800,093
Tue, Aug 25	₹67.83	-3.45	-4.8%	₹71.80	₹71.80	₹67.25	332,841
Mon, Aug 24	₹71.28	+1.21	+1.7%	₹70.99	₹73.00	₹70.49	386,759
Fri, Aug 21	₹70.07	+3.82	+5.8%	₹66.32	₹71.45	₹66.32	1,100,273
Thu, Aug 20	₹66.25	-0.34	-0.5%	₹66.66	₹67.98	₹66.00	195,562
Wed, Aug 19	₹66.59	+0.16	+0.2%	₹66.20	₹67.83	₹66.00	192,381
Tue, Aug 18	₹66.43	-1.53	-2.3%	₹67.96	₹68.39	₹66.20	110,940
Mon, Aug 17	₹67.96	+0.57	+0.8%	₹67.20	₹68.47	₹66.36	174,343
Fri, Aug 14	₹67.39	+0.55	+0.8%	₹67.00	₹68.00	₹66.77	203,896
Thu, Aug 13	₹66.84	-0.26	-0.4%	₹67.10	₹67.54	₹66.45	150,853
Wed, Aug 12	₹67.10	-0.57	-0.8%	₹68.16	₹68.16	₹66.00	256,410
Tue, Aug 11	₹67.67	+0.07	+0.1%	₹67.90	₹68.80	₹67.00	170,336
Mon, Aug 10	₹67.60	-2.37	-3.4%	₹69.97	₹70.87	₹67.01	212,903
Fri, Aug 7	₹69.97	+0.73	+1.1%	₹69.20	₹70.39	₹69.20	172,581
Thu, Aug 6	₹69.24	+0.46	+0.7%	₹69.35	₹71.35	₹68.81	571,504
Wed, Aug 5	₹68.78	-2.97	-4.1%	₹72.00	₹73.07	₹68.43	968,947
Tue, Aug 4	₹71.75	-7.01	-8.9%	₹79.00	₹79.00	₹71.00	1,283,857
Mon, Aug 3	₹78.76	+2.20	+2.9%	₹77.37	₹79.80	₹76.83	236,764
Fri, Jul 31	₹76.56	-0.38	-0.5%	₹77.90	₹77.90	₹75.55	305,424
Thu, Jul 30	₹76.94	+0.49	+0.6%	₹74.51	₹77.80	₹74.25	228,283

Ticker: NSE:GRAUWEIL
Asset type: Stock
Sector: Chemicals & materials
Industry: Chemicals
Exchange: NSE
Currency: INR

What changed lately

Latest news release · Sep 18, 2026
Grauer & Weil share price jumps 11% after key AGM decisions | Details here

Latest news

Grauer & Weil share price jumps 11% after key AGM decisions | Details here

Sep 18, 2026

Closed ₹86.62 (+9.5%) on Sep 18, 2026

All Grauer & Weil India Ltd. news

Grauer & Weil India Ltd. on 6ix

Sector: Chemicals & materials
Industry: Chemicals
News releases: 1 in the last 12 months · 1 in all · newest Sep 18, 2026 · oldest 2026

Where Grauer & Weil India Ltd. is listed

Listing	Exchange	Country	Currency
NSE:GRAUWEIL · Home listing · This page	NSE	India	INR
BSE:GRAUWEIL	BSE	India	INR