Grameva share price history

BSE: 539120Paper, Forest & Jute ProductsSmall Cap

GRAMEVA LIMITED · Face value ₹10 · Listed May 2015

₹69.86₹3.37 (4.60%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹73.23.

28 Oct: open ₹69.60, high ₹73.00, low ₹69.60

52-week range of traded prices to 28 Oct 2026

₹45.51Low, 21 Jan 2026₹116.00High, 2 Jul 2026

Under BSE's short-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹34 Cr3,822nd largest listed
P/E: Earlier quarters restated in the year
P/B: 2.99
Dividend yield: Nonein the last 12 months
ROCE: 22.1%
Debt to equity: 0.85
Volume, BSE: 271

Grameva share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Grameva's share price is on record from 5 May 2015, when it closed at ₹15.22, to 28 Oct 2026. Its highest close was ₹116.00 on 2 Jul 2026 and its lowest ₹8.46 on 25 Apr 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	69.86	+32.4%	116.00	47.92	48.80	116.00	45.51	3,17,860
2025	52.75	+4.8%	67.00	29.60	49.09	67.80	28.80	4,54,092
2024	50.34	+133.4%	71.63	21.50	22.55	71.63	21.00	6,34,359
2023	21.57	+10.6%	24.99	13.30	20.45	25.00	13.30	3,84,746
2022	19.50	+37.6%	30.00	14.87	14.87	30.25	14.87	46,946
2021	14.17	−14.1%	16.40	10.09	16.40	16.75	10.09	57,606
2020	16.50	−0.6%	20.20	16.00	16.60	20.30	15.35	3,578
2019	16.60	+7.4%	20.45	13.25	15.45	20.45	13.25	8,317
2018	15.45	+15.7%	22.45	13.60	14.01	22.45	13.60	92,636
2017	13.35	−4.6%	13.55	8.46	13.30	13.55	8.46	34,528
2016	14.00	−53.3%	29.95	13.11	30.60	30.60	12.46	10,959
2015	30.00	–	80.95	15.22	14.50	82.55	14.50	31,479

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 5 May 2015. The close is the year's last trade for 2017 (12 Dec 2017) and 2016 (9 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	69.86	−10.4%	79.98	95.99	64.00	19,981
Sep 2026	77.99	−11.2%	83.60	94.00	70.72	10,091
Aug 2026	87.85	−13.0%	98.00	98.00	75.85	21,926
Jul 2026	101.00	−4.0%	110.50	116.00	89.85	34,756
Jun 2026	105.26	+33.4%	82.82	105.26	67.93	44,806
May 2026	78.88	+34.8%	58.50	78.88	52.51	10,939
Apr 2026	58.50	+7.3%	57.25	65.90	49.15	39,338
Mar 2026	54.53	−13.4%	60.00	65.08	51.32	13,647
Feb 2026	63.00	+9.4%	60.44	70.00	55.08	21,636
Jan 2026	57.57	+9.1%	48.80	69.70	45.51	1,00,740
Dec 2025	52.75	−13.9%	64.30	67.70	49.60	68,050
Nov 2025	61.27	−5.4%	64.75	67.80	57.00	1,08,354
Oct 2025	64.75	+8.8%	61.99	67.54	53.30	55,140
Sep 2025	59.50	+1.1%	61.65	64.69	47.50	54,003
Aug 2025	58.83	+98.8%	29.60	58.83	28.80	1,18,447
Jul 2025	29.60	−42.6%	51.31	51.31	29.57	22,192
Jun 2025	51.56	+23.6%	41.72	54.60	41.72	6,918
May 2025	41.72	−1.8%	42.05	50.45	37.78	15,522
Apr 2025	42.48	−22.6%	52.13	52.13	42.48	1,093
Mar 2025	54.87	−5.0%	54.87	54.87	54.87	430
Feb 2025	57.75	+5.0%	52.25	57.75	52.25	1,543
Jan 2025	55.00	+9.3%	49.09	55.76	46.91	2,400
Dec 2024	50.34	+1.6%	47.07	54.74	39.77	20,457
Nov 2024	49.54	−14.2%	54.88	57.00	49.54	605
Oct 2024	57.76	−9.8%	61.00	61.00	57.76	13
Sep 2024	64.00	−1.4%	64.90	68.07	57.00	17,376
Aug 2024	64.90	+0.2%	63.49	70.44	58.00	28,290
Jul 2024	64.78	+32.1%	49.00	71.63	47.11	92,519
Jun 2024	49.05	+7.0%	48.12	51.23	45.15	35,289
May 2024	45.83	−25.9%	63.10	63.10	39.52	91,532
Apr 2024	61.87	+48.2%	42.57	61.87	42.56	59,799
Mar 2024	41.74	+31.8%	30.15	41.74	28.00	45,963
Feb 2024	31.67	−11.8%	34.13	39.50	29.45	88,793
Jan 2024	35.92	+66.5%	22.55	41.64	21.00	1,53,723
Dec 2023	21.57	+28.8%	17.25	22.84	16.25	1,74,824
Nov 2023	16.75	−4.3%	18.37	18.73	15.80	1,69,497
Oct 2023	17.50	−23.2%	23.94	25.00	16.30	13,627
Sep 2023	22.80	+62.7%	14.71	22.99	14.71	13,828
Aug 2023	14.01	+5.3%	13.30	14.01	13.30	426
Jul 2023	13.30	−15.8%	15.01	15.80	13.30	1,430
Jun 2023	15.80	+1.9%	15.50	15.87	15.12	1,014
May 2023	15.50	−1.0%	15.66	16.00	15.20	1,144
Apr 2023	15.66	−18.1%	19.11	19.11	15.65	3,255
Mar 2023	19.11	+6.5%	17.95	19.74	17.06	3,673
Feb 2023	17.95	+6.8%	16.80	19.30	16.65	1,451
Jan 2023	16.80	−13.8%	20.45	20.45	16.80	577
Dec 2022	19.50	+20.0%	17.00	19.60	16.20	1,220
Nov 2022	16.25	−3.8%	16.10	16.90	15.50	2,127
Oct 2022	16.90	+5.6%	16.00	16.90	16.00	2,922
Sep 2022	16.00	−4.8%	16.80	16.80	15.20	532
Aug 2022	16.80	−11.8%	19.05	19.05	16.00	5,063
Jul 2022	19.05	−18.6%	24.00	24.00	19.05	1,516
Jun 2022	23.40	−6.0%	24.85	26.10	22.40	1,624
May 2022	24.90	−12.6%	28.45	29.40	23.75	1,429
Apr 2022	28.50	+28.4%	23.30	30.25	23.30	11,424
Mar 2022	22.20	+14.7%	18.40	22.20	16.00	5,396
Feb 2022	19.35	−14.6%	21.55	22.50	18.50	1,600
Jan 2022	22.67	+60.0%	14.87	28.60	14.87	12,093
Dec 2021	14.17	+6.1%	13.35	14.17	12.20	637
Nov 2021	13.35	+8.1%	12.35	14.16	10.09	9,946
Oct 2021	12.35	−8.9%	12.90	14.33	12.30	7,847
Sep 2021	13.55	−6.9%	14.55	15.68	13.55	2,126
Aug 2021	14.55	−5.5%	14.65	15.30	13.90	428
Jul 2021	15.40	+4.4%	15.47	16.23	15.40	3,112
Jun 2021	14.75	+10.4%	14.02	14.75	14.02	941
May 2021	13.36	−5.2%	14.10	14.10	12.73	1,510
Apr 2021	14.10	+1.4%	13.50	14.10	13.50	397
Mar 2021	13.90	−0.7%	14.00	14.18	13.69	798
Feb 2021	14.00	−6.7%	14.55	14.55	13.07	2,004
Jan 2021	15.00	−9.1%	16.40	16.75	13.55	27,860
Dec 2020	16.50	−13.6%	19.00	19.00	15.35	2,625
Nov 2020	19.10	+17.2%	17.10	19.70	17.10	24
Oct 2020	16.30	0.0%	16.30	16.30	16.30	1
Sep 2020	16.30	−14.2%	19.00	19.00	16.30	49
Aug 2020	19.00	−5.9%	20.20	20.20	19.00	616
Jul 2020	20.20	0.0%	20.20	20.20	20.20	43
Jun 2020	20.20	+14.8%	18.45	20.30	18.45	160
Apr 2020	17.60	0.0%	17.60	17.60	17.60	12
Mar 2020	17.60	0.0%	17.60	17.60	17.60	16
Feb 2020	17.60	+4.8%	17.60	17.60	17.60	3
Jan 2020	16.80	+1.2%	16.60	16.80	16.00	29
Dec 2019	16.60	+3.8%	16.00	16.70	15.95	102
Nov 2019	16.00	0.0%	16.80	16.80	16.00	1,103
Oct 2019	16.00	+4.4%	15.33	16.00	15.25	330
Sep 2019	15.33	+10.2%	14.60	15.33	14.60	465
Jun 2019	13.91	+5.0%	13.25	13.91	13.25	776
May 2019	13.25	−17.7%	15.75	15.75	13.25	2,406
Apr 2019	16.10	−17.2%	19.45	19.45	16.10	1,560
Mar 2019	19.45	+20.4%	16.00	20.45	16.00	667
Feb 2019	16.15	+4.9%	15.40	16.15	15.40	706
Jan 2019	15.40	−0.3%	15.45	15.45	15.40	202
Dec 2018	15.45	−4.3%	16.00	16.80	14.75	4,402
Nov 2018	16.15	−28.1%	22.45	22.45	16.15	4,802
Oct 2018	22.45	+21.0%	19.40	22.45	19.40	5,400
Sep 2018	18.55	+4.8%	17.70	19.50	15.95	13,827
Aug 2018	17.70	0.0%	18.55	18.55	16.10	42,880
Jul 2018	17.70	−1.7%	17.70	17.70	17.70	100
Jun 2018	18.00	0.0%	18.00	18.90	18.00	7
May 2018	18.00	0.0%	18.25	18.25	18.00	24
Apr 2018	18.00	+2.6%	17.55	18.70	17.55	271
Mar 2018	17.55	−1.4%	17.55	17.55	17.55	1
Feb 2018	17.80	−2.1%	19.05	19.80	15.50	10,040
Jan 2018	18.19	+36.3%	14.01	18.19	13.60	10,882
Dec 2017	13.35	+30.2%	10.76	13.35	10.76	4,788
Nov 2017	10.25	+4.6%	9.31	10.25	9.31	1,037
Oct 2017	9.80	+10.2%	9.33	9.80	9.33	1,600
Sep 2017	8.89	−0.2%	9.35	9.35	8.89	1,169
Aug 2017	8.91	−5.2%	8.93	8.93	8.49	1,230
Jul 2017	9.40	−20.7%	11.50	11.50	9.40	2,400
Jun 2017	11.85	+4.9%	11.85	11.85	11.85	1
May 2017	11.30	+27.3%	9.32	13.10	9.00	10,448
Apr 2017	8.88	−1.3%	9.45	11.00	8.46	7,878
Mar 2017	9.00	−10.0%	9.50	9.50	8.58	98
Feb 2017	10.00	−23.1%	13.55	13.55	9.85	3,679
Jan 2017	13.00	−7.1%	13.30	13.30	13.00	200
Dec 2016	14.00	+1.4%	13.15	14.00	12.46	353
Nov 2016	13.80	0.0%	14.45	14.45	13.80	108
Oct 2016	13.80	−23.1%	17.10	17.10	12.60	5,029
Sep 2016	17.95	−9.3%	19.80	19.80	17.95	424
Aug 2016	19.80	−13.9%	21.85	22.00	19.80	2,621
Jul 2016	23.00	−20.7%	28.70	28.70	23.00	1,429
May 2016	29.00	+4.9%	29.00	29.00	29.00	10
Apr 2016	27.65	−0.4%	29.10	29.10	27.65	6
Feb 2016	27.75	−5.6%	28.85	28.85	27.75	352
Jan 2016	29.40	−2.0%	30.60	30.60	28.85	627
Dec 2015	30.00	+22.0%	25.05	31.95	25.05	4,407
Nov 2015	24.60	−7.5%	27.10	27.10	24.15	610
Oct 2015	26.60	−20.0%	32.60	33.25	26.60	1,261
Sep 2015	33.25	−55.0%	72.50	72.50	33.25	809
Aug 2015	73.95	−4.8%	79.20	82.55	73.95	7,248
Jul 2015	77.65	+56.4%	50.60	77.65	50.60	621
Jun 2015	49.65	+44.2%	35.10	49.65	34.40	11,230
May 2015	34.44	–	14.50	34.44	14.50	5,293

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	69.60	73.00	69.60	69.86	70.27	271
27 Oct 2026	79.88	79.90	73.23	73.23	73.46	648
26 Oct 2026	80.00	83.99	77.08	77.08	79.69	117
23 Oct 2026	82.00	82.00	81.13	81.13	81.67	200
22 Oct 2026	89.68	89.68	83.00	85.40	87.93	365
21 Oct 2026	87.50	95.99	83.00	86.98	90.35	3,850
19 Oct 2026	85.99	87.74	80.55	87.43	86.97	2,128
16 Oct 2026	72.52	79.77	72.52	79.77	79.77	7,104
15 Oct 2026	69.90	72.77	69.47	72.52	71.06	1,428
14 Oct 2026	66.10	69.90	65.00	66.16	65.97	441
13 Oct 2026	69.70	69.70	66.05	66.10	–	45
12 Oct 2026	72.55	72.55	64.00	69.90	64.52	377
9 Oct 2026	71.10	72.88	67.25	67.44	68.86	436
8 Oct 2026	73.77	73.77	69.30	73.67	–	55
7 Oct 2026	73.97	73.97	73.93	73.93	–	94
6 Oct 2026	79.40	79.40	72.09	72.17	73.52	1,919
5 Oct 2026	80.49	81.00	75.72	75.88	78.31	460
1 Oct 2026	79.98	79.98	79.70	79.70	–	43
30 Sep 2026	74.44	77.99	70.72	77.99	70.79	1,805
29 Sep 2026	76.00	76.00	74.44	74.44	74.91	881
28 Sep 2026	77.70	81.00	77.50	78.35	77.58	623
25 Sep 2026	81.17	81.50	81.17	81.50	81.49	100

Prices in ₹ per share as traded, not adjusted.