Gratex Industries share price history

BSE: 526751Paper, Forest & Jute ProductsSmall Cap

Gratex Industries Ltd. · Face value ₹10 · Listed Mar 1995

₹16.36₹0.84 (4.88%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹17.20.

26 Oct: open ₹16.35, high ₹16.36, low ₹16.35

52-week range of traded prices to 26 Oct 2026

₹15.60Low, 23 Oct 2026₹28.06High, 28 Jul 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹4.96 Cr4,936th largest listed
P/E: 37.13
P/B: 1.32
Dividend yield: Nonein the last 12 months
ROE: 3.6%
ROCE: 5.3%
Debt to equity: 0.05
Volume, BSE: 49

Gratex Industries share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Gratex Industries' share price is on record from 3 Jan 2007, when it closed at ₹3.60, to 26 Oct 2026. Its highest close was ₹41.90 on 16 Sep 2022 and its lowest ₹2.70 on 13 Apr 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.36	−1.6%	27.30	16.36	16.47	28.06	15.60	66,485
2025	16.63	−36.6%	27.53	14.25	27.53	27.53	14.25	1,30,322
2024	26.22	+46.9%	28.35	16.52	17.48	28.35	16.49	1,11,410
2023	17.85	−9.2%	21.25	12.95	19.65	21.80	12.55	78,907
2022	19.65	+80.3%	41.90	9.05	11.44	43.95	9.05	2,08,696
2021	10.90	+28.2%	17.30	8.10	8.50	18.00	8.10	82,514
2020	8.50	−32.0%	13.30	8.50	12.50	13.30	8.50	9,894
2019	12.50	−5.3%	14.33	9.50	13.20	14.33	9.50	18,229
2018	13.20	+14.8%	17.04	9.50	10.93	17.04	9.50	84,445
2017	11.50	+4.5%	14.28	8.15	11.00	14.29	8.15	18,115
2016	11.00	+15.8%	11.71	9.00	9.03	11.71	9.00	33,552
2015	9.50	0.0%	13.32	9.15	9.50	13.32	9.00	30,731
2014	9.50	+4.4%	10.96	9.00	9.10	11.02	9.00	55,944
2013	9.10	+14.3%	10.85	5.10	7.57	10.85	5.10	27,942
2012	7.96	−16.6%	11.95	5.43	9.20	11.95	5.43	55,829
2011	9.55	+37.6%	10.83	5.43	6.60	11.20	5.43	76,400
2010	6.94	+28.8%	10.56	4.95	5.15	10.62	4.95	1,08,100
2009	5.39	+37.9%	8.13	3.05	3.72	8.24	3.05	34,900
2008	3.91	−17.7%	8.27	3.91	4.98	8.27	3.91	80,000
2007	4.75	–	6.41	2.70	3.60	6.73	2.70	3,09,500

₹ 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. 2017 is from its first session, 17 Jan 2017. 2009 is from its first session, 16 Mar 2009. The close is the year's last trade for 2020 (3 Dec 2020), 2019 (29 Nov 2019), 2016 (12 Dec 2016), 2014 (17 Dec 2014) and 2008 (21 Nov 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.36	−20.0%	20.01	21.09	15.60	2,015
Sep 2026	20.45	−13.4%	23.61	23.61	19.36	10,384
Aug 2026	23.61	−11.4%	26.78	26.78	23.60	814
Jul 2026	26.65	+2.1%	26.10	28.06	25.41	42,424
Jun 2026	26.10	+1.5%	25.71	26.13	25.71	150
May 2026	25.71	+20.8%	21.38	26.46	21.32	7,172
Apr 2026	21.28	+22.6%	17.36	21.35	17.36	1,295
Mar 2026	17.36	−4.5%	17.28	17.36	17.28	171
Feb 2026	18.18	+1.1%	17.10	18.18	16.50	1,205
Jan 2026	17.99	+8.2%	16.47	18.21	16.47	855
Dec 2025	16.63	−15.0%	19.48	19.95	16.63	16,967
Nov 2025	19.57	−10.8%	21.93	21.93	18.25	3,382
Oct 2025	21.93	+6.3%	20.64	23.54	19.03	4,676
Sep 2025	20.64	+4.8%	20.67	21.70	19.38	13,563
Aug 2025	19.69	+5.9%	18.68	19.69	16.18	27,240
Jul 2025	18.59	−1.8%	17.99	21.71	17.23	25,411
Jun 2025	18.93	−22.1%	25.51	26.23	18.93	7,546
May 2025	24.30	+53.3%	15.92	24.30	14.25	27,715
Apr 2025	15.85	−19.5%	19.78	19.78	15.85	1,786
Mar 2025	19.69	+2.0%	19.40	19.79	17.55	1,064
Feb 2025	19.31	−14.2%	22.50	23.00	19.31	516
Jan 2025	22.50	−14.2%	27.53	27.53	22.45	456
Dec 2024	26.22	+14.0%	23.00	28.35	22.74	8,423
Nov 2024	23.00	+15.0%	21.00	23.89	21.00	3,531
Oct 2024	20.00	+3.9%	19.25	24.00	18.29	2,391
Sep 2024	19.25	+2.1%	19.00	21.72	19.00	5,083
Aug 2024	18.85	−6.7%	20.90	21.20	17.51	3,041
Jul 2024	20.20	−3.3%	20.48	25.99	18.81	14,397
Jun 2024	20.90	+5.8%	19.00	21.35	17.50	12,769
May 2024	19.75	−0.1%	20.25	21.25	17.50	20,994
Apr 2024	19.76	+11.6%	18.52	21.84	16.49	15,128
Mar 2024	17.71	−14.4%	20.70	20.70	17.69	3,424
Feb 2024	20.70	−6.3%	22.00	22.24	18.86	6,545
Jan 2024	22.10	+23.8%	17.48	24.00	17.47	15,684
Dec 2023	17.85	+27.5%	14.70	17.94	14.70	10,061
Nov 2023	14.00	−12.5%	15.68	15.68	13.00	7,309
Oct 2023	16.00	−11.1%	18.00	18.00	15.50	9,928
Sep 2023	18.00	−10.7%	19.75	19.75	17.80	2,247
Aug 2023	20.15	+26.3%	15.16	20.16	15.16	3,540
Jul 2023	15.95	−0.3%	16.50	21.80	15.00	9,509
Jun 2023	16.00	+17.2%	13.65	19.11	12.97	7,869
May 2023	13.65	+3.3%	12.55	14.70	12.55	1,560
Apr 2023	13.21	−10.0%	13.95	13.96	12.83	3,330
Mar 2023	14.68	−4.7%	16.01	19.08	14.68	14,820
Feb 2023	15.40	−8.3%	16.50	16.55	12.85	6,015
Jan 2023	16.80	−14.5%	19.65	19.65	16.80	2,719
Dec 2022	19.65	−9.9%	21.80	27.35	19.00	20,494
Nov 2022	21.80	−0.9%	22.00	23.40	18.40	22,303
Oct 2022	22.00	−13.0%	24.05	26.55	20.95	38,895
Sep 2022	25.30	+7.4%	24.73	43.95	24.73	37,487
Aug 2022	23.56	+116.1%	10.40	23.56	10.40	17,764
Jul 2022	10.90	−10.5%	12.60	12.60	9.91	7,913
Jun 2022	12.18	−11.5%	13.08	13.73	11.60	2,338
May 2022	13.76	+10.7%	13.05	15.54	13.05	8,379
Apr 2022	12.43	+18.3%	10.51	12.43	9.50	6,095
Mar 2022	10.51	+6.7%	10.00	10.51	9.05	7,056
Feb 2022	9.85	−35.2%	15.20	15.20	9.85	8,520
Jan 2022	15.20	+39.4%	11.44	16.21	11.44	31,452
Dec 2021	10.90	−17.9%	13.85	16.85	10.90	19,019
Nov 2021	13.27	+29.5%	10.50	13.70	10.50	25,592
Oct 2021	10.25	+10.6%	9.45	10.50	8.60	5,384
Sep 2021	9.27	−16.5%	11.10	11.20	8.74	6,157
Aug 2021	11.10	−3.1%	11.45	11.86	10.88	4,715
Jul 2021	11.45	+13.8%	10.56	12.70	10.04	7,448
Jun 2021	10.06	+6.7%	8.96	11.00	8.10	3,320
May 2021	9.43	−18.7%	11.02	11.60	9.43	1,213
Apr 2021	11.60	+1.8%	11.40	11.60	11.10	1,436
Mar 2021	11.40	−16.9%	13.72	13.72	11.40	3,605
Feb 2021	13.72	+22.5%	11.76	18.00	11.76	3,764
Jan 2021	11.20	+31.8%	8.50	11.44	8.50	861
Dec 2020	8.50	0.0%	8.50	8.50	8.50	100
Nov 2020	8.50	−17.4%	9.80	9.80	8.50	1,600
Oct 2020	10.29	+11.2%	9.10	10.29	9.10	1,841
Aug 2020	9.25	−9.1%	9.99	9.99	9.05	601
Jul 2020	10.18	−6.1%	10.84	10.84	9.70	596
Jun 2020	10.84	−18.5%	12.64	12.64	10.84	514
Apr 2020	13.30	+10.2%	12.67	13.30	12.67	300
Mar 2020	12.07	+5.0%	12.07	12.07	12.07	100
Feb 2020	11.50	−3.2%	11.30	12.72	11.00	2,542
Jan 2020	11.88	−5.0%	12.50	13.00	11.88	1,700
Nov 2019	12.50	+4.2%	12.60	12.60	12.25	1,300
Oct 2019	12.00	0.0%	12.60	13.23	12.00	1,213
Sep 2019	12.00	−3.6%	12.00	12.00	12.00	1,300
Aug 2019	12.45	−5.0%	13.10	13.10	12.45	251
Jul 2019	13.10	−8.6%	14.33	14.33	13.10	1,655
Jun 2019	14.33	+30.0%	11.57	14.33	11.57	4,500
May 2019	11.02	+10.2%	9.65	11.02	9.65	1,200
Apr 2019	10.00	0.0%	9.50	10.00	9.50	405
Mar 2019	10.00	−23.1%	13.00	13.00	10.00	4,331
Feb 2019	13.00	−0.8%	13.00	13.00	11.83	1,900
Jan 2019	13.10	−0.8%	13.20	13.20	12.54	174
Dec 2018	13.20	−5.4%	13.30	13.30	11.97	1,475
Nov 2018	13.95	−2.7%	14.40	14.40	13.30	8,900
Oct 2018	14.33	+10.2%	12.99	14.33	12.99	2,303
Sep 2018	13.00	−8.8%	14.25	14.25	12.87	2,500
Aug 2018	14.25	+6.6%	14.03	17.04	14.03	42,887
Jul 2018	13.37	+34.1%	10.00	13.37	10.00	1,101
Jun 2018	9.97	−9.9%	10.51	10.51	9.50	1,401
May 2018	11.06	−5.0%	11.06	11.06	11.06	101
Apr 2018	11.64	−5.0%	12.25	12.25	11.64	200
Mar 2018	12.25	+3.8%	11.80	12.25	11.21	1,200
Feb 2018	11.80	−14.9%	14.00	14.60	11.26	10,816
Jan 2018	13.87	+20.6%	10.93	15.36	10.93	11,561
Dec 2017	11.50	−19.5%	13.60	14.28	11.50	3,440
Nov 2017	14.28	+56.9%	9.25	14.29	9.25	6,363
Sep 2017	9.10	0.0%	9.10	9.10	9.10	1,600
Aug 2017	9.10	−9.0%	10.00	10.00	9.03	912
Jul 2017	10.00	0.0%	10.00	10.50	10.00	700
May 2017	10.00	+17.0%	8.15	10.00	8.15	1,400
Apr 2017	8.55	−4.7%	8.55	8.55	8.55	200
Mar 2017	8.97	−17.7%	11.00	11.00	8.97	2,750
Feb 2017	10.90	−0.9%	11.00	11.00	10.90	650
Jan 2017	11.00	0.0%	11.00	11.00	11.00	100
Dec 2016	11.00	0.0%	11.00	11.00	11.00	4,100
Nov 2016	11.00	0.0%	11.00	11.00	11.00	1,321
Oct 2016	11.00	0.0%	11.00	11.50	11.00	10,121
Sep 2016	11.00	0.0%	11.00	11.00	11.00	2,500
Aug 2016	11.00	+4.8%	11.00	11.65	11.00	1,000
Jun 2016	10.50	+14.5%	9.10	11.00	9.10	4,594
May 2016	9.17	−17.8%	11.71	11.71	9.17	3,315
Apr 2016	11.16	+11.6%	10.50	11.57	10.00	2,400
Mar 2016	10.00	+0.1%	10.00	10.00	10.00	900
Feb 2016	9.99	+4.6%	9.55	10.02	9.52	2,801
Jan 2016	9.55	+0.5%	9.03	9.55	9.00	500
Dec 2015	9.50	−9.9%	10.02	10.52	9.50	204
Nov 2015	10.54	+0.9%	10.00	10.54	9.93	428
Oct 2015	10.45	−8.7%	11.00	11.55	10.45	8,701
Sep 2015	11.44	+15.6%	9.90	11.44	9.41	1,700
Aug 2015	9.90	+3.1%	9.60	12.14	9.00	3,357
Jul 2015	9.60	−14.1%	10.62	10.62	9.60	2,312
Jun 2015	11.17	−9.6%	12.00	12.00	10.65	2,000
May 2015	12.35	+2.2%	12.69	13.32	12.35	3,190
Apr 2015	12.09	+21.9%	9.43	12.09	9.43	1,776
Mar 2015	9.92	+4.6%	9.48	10.44	9.48	1,958
Feb 2015	9.48	−0.2%	9.50	10.00	9.40	805
Jan 2015	9.50	0.0%	9.50	9.97	9.50	4,300
Dec 2014	9.50	+2.7%	9.25	10.18	9.25	5,700
Nov 2014	9.25	−2.6%	9.97	10.45	9.00	3,156
Oct 2014	9.50	−4.6%	9.50	9.50	9.50	400
Sep 2014	9.96	−5.1%	11.02	11.02	9.49	903
Aug 2014	10.50	+5.0%	10.00	10.90	9.95	5,719
Jul 2014	10.00	+3.1%	10.00	10.50	10.00	2,700
Jun 2014	9.70	0.0%	9.70	9.70	9.70	7,199
May 2014	9.70	−5.1%	10.20	10.70	9.70	13,000
Apr 2014	10.22	+2.2%	9.51	10.96	9.03	7,316
Mar 2014	10.00	0.0%	10.00	10.00	9.51	6,098
Feb 2014	10.00	+9.9%	9.10	10.02	9.10	403
Jan 2014	9.10	0.0%	9.10	9.55	9.10	3,350
Dec 2013	9.10	−4.2%	9.25	9.25	9.10	1,800
Nov 2013	9.50	−3.1%	9.32	9.75	9.32	2,750
Oct 2013	9.80	+8.9%	9.00	10.85	8.98	7,164
Sep 2013	9.00	+36.4%	6.93	9.92	6.93	4,701
Aug 2013	6.60	+24.5%	5.25	6.60	5.25	1,701
Jun 2013	5.30	−0.2%	5.57	5.57	5.30	1,700
May 2013	5.31	−9.5%	5.58	5.58	5.31	800
Apr 2013	5.87	+4.6%	5.89	6.17	5.60	465
Mar 2013	5.61	+1.3%	5.81	6.00	5.10	2,086
Feb 2013	5.54	−5.3%	5.56	5.83	5.54	550
Jan 2013	5.85	−26.5%	7.57	7.57	5.85	4,225
Dec 2012	7.96	+27.0%	6.27	9.71	6.27	8,324
Nov 2012	6.27	−0.6%	6.00	6.27	5.43	2,431
Oct 2012	6.31	+4.5%	5.75	7.32	5.74	1,912
Sep 2012	6.04	−9.3%	6.66	6.66	6.04	2,387
Aug 2012	6.66	−1.9%	7.00	7.15	6.47	2,600
Jul 2012	6.79	−16.0%	7.68	7.68	6.60	8,175
Jun 2012	8.08	−6.4%	8.50	8.50	8.08	1,100
May 2012	8.63	−12.8%	10.35	10.40	8.63	6,100
Apr 2012	9.90	+3.1%	9.13	9.90	9.00	2,900
Mar 2012	9.60	−11.1%	10.27	10.27	9.17	3,900
Feb 2012	10.80	+32.2%	7.77	11.95	7.03	10,300
Jan 2012	8.17	−14.5%	9.20	10.00	8.17	5,700
Dec 2011	9.55	+19.5%	8.38	9.55	8.38	9,900
Nov 2011	7.99	−21.2%	9.64	10.83	7.99	14,600
Oct 2011	10.14	+27.4%	8.35	11.20	8.35	8,400
Sep 2011	7.96	−8.8%	8.56	8.56	7.96	1,500
Aug 2011	8.73	−3.0%	8.83	9.00	8.66	22,800
Jul 2011	9.00	−3.8%	9.18	9.18	9.00	3,400
Jun 2011	9.36	+64.2%	5.98	10.35	5.98	8,000
May 2011	5.70	−9.5%	5.99	5.99	5.43	1,000
Apr 2011	6.30	−8.0%	7.00	7.00	6.20	4,100
Mar 2011	6.85	−9.5%	7.20	7.20	6.85	1,000
Feb 2011	7.57	+5.0%	7.35	7.57	7.35	300
Jan 2011	7.21	+3.9%	6.60	7.28	6.56	1,400
Dec 2010	6.94	−13.3%	7.70	7.70	6.92	1,100
Nov 2010	8.00	−15.8%	9.03	9.99	7.74	10,600
Oct 2010	9.50	+23.2%	8.09	10.56	7.10	29,700
Sep 2010	7.71	−6.5%	7.84	7.84	6.34	5,600
Aug 2010	8.25	−8.3%	8.75	9.19	7.60	15,000
Jul 2010	9.00	+16.7%	8.09	10.62	8.09	9,700
Jun 2010	7.71	+4.2%	7.04	7.71	7.00	12,800
May 2010	7.40	+26.9%	6.12	7.40	5.82	6,900
Apr 2010	5.83	+9.6%	5.58	5.85	5.56	7,500
Mar 2010	5.32	−0.6%	5.30	5.60	5.07	4,100
Feb 2010	5.35	+4.9%	5.10	5.35	5.10	2,100
Jan 2010	5.10	−5.4%	5.15	5.65	4.95	3,000
Dec 2009	5.39	−33.5%	7.33	7.33	5.39	11,400
Nov 2009	8.11	+4.9%	8.11	8.11	8.11	100
Oct 2009	7.73	+42.6%	5.15	8.24	5.15	15,600
Sep 2009	5.42	+44.5%	3.74	5.43	3.74	3,400
Aug 2009	3.75	+1.1%	3.75	3.75	3.75	100
Jul 2009	3.71	+10.4%	3.20	3.71	3.20	1,600
May 2009	3.36	+10.2%	3.20	3.36	3.20	200
Apr 2009	3.05	−9.5%	3.21	3.21	3.05	400
Mar 2009	3.37	−13.8%	3.72	3.72	3.37	2,100
Nov 2008	3.91	−13.9%	4.32	4.32	3.91	9,000
Oct 2008	4.54	−14.0%	5.02	5.02	4.54	2,300
Sep 2008	5.28	−32.8%	7.47	7.47	5.03	3,900
Aug 2008	7.86	+3.7%	7.95	8.27	7.19	1,900
Jul 2008	7.58	+46.1%	4.94	7.59	4.93	18,000
Jun 2008	5.19	+5.5%	4.92	5.46	4.92	3,200
May 2008	4.92	+5.4%	4.45	5.16	4.45	6,400
Apr 2008	4.67	−16.2%	5.75	6.00	4.67	3,500
Mar 2008	5.57	−0.4%	5.86	5.86	5.57	1,000
Feb 2008	5.59	−0.2%	5.70	5.98	5.33	2,900
Jan 2008	5.60	+17.9%	4.98	6.06	4.98	27,900
Dec 2007	4.75	−9.5%	5.25	5.50	4.60	7,800
Nov 2007	5.25	−8.1%	5.71	5.77	4.76	15,600
Oct 2007	5.71	−4.7%	5.99	6.25	4.97	23,500
Sep 2007	5.99	+37.1%	4.58	6.73	4.58	48,600
Aug 2007	4.37	+9.5%	3.80	4.37	3.62	9,400
Jul 2007	3.99	+12.4%	3.72	4.41	3.22	13,800
Jun 2007	3.55	+18.3%	3.00	3.55	2.81	12,200
May 2007	3.00	+7.1%	2.94	3.23	2.94	7,800
Apr 2007	2.80	−10.5%	2.98	2.98	2.70	4,600
Mar 2007	3.13	−10.6%	3.33	3.83	3.01	14,900
Feb 2007	3.50	+1.4%	3.62	3.80	3.02	16,200
Jan 2007	3.45	–	3.60	5.01	3.43	1,35,100

₹ 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
26 Oct 2026	16.35	16.36	16.35	16.36	–	49
23 Oct 2026	15.60	17.20	15.60	17.20	16.37	558
22 Oct 2026	17.30	17.30	16.40	16.40	–	7
21 Oct 2026	17.71	18.00	17.00	17.25	17.11	741
19 Oct 2026	18.60	18.60	17.63	17.63	–	11
16 Oct 2026	19.50	19.50	18.55	18.55	18.99	180
15 Oct 2026	20.55	20.55	19.50	19.50	–	60
14 Oct 2026	21.09	21.09	20.50	20.50	–	30
13 Oct 2026	21.09	21.09	21.09	21.09	21.09	25
12 Oct 2026	21.09	21.09	21.09	21.09	21.09	5
9 Oct 2026	21.09	21.09	21.09	21.09	21.09	2
6 Oct 2026	20.99	20.99	20.99	20.99	20.99	297
5 Oct 2026	20.01	20.01	20.01	20.01	20.01	50
25 Sep 2026	19.51	20.45	19.51	20.45	19.52	102
23 Sep 2026	20.36	20.46	20.36	20.46	–	2
22 Sep 2026	20.36	20.36	20.36	20.36	20.36	9
18 Sep 2026	20.25	20.25	20.25	20.25	20.25	1
17 Sep 2026	20.33	20.33	20.25	20.25	20.30	4,783
16 Sep 2026	20.44	21.29	19.36	21.28	19.40	1,983
15 Sep 2026	20.32	20.34	20.32	20.34	20.33	2,755
11 Sep 2026	21.37	21.37	21.37	21.37	21.37	10
9 Sep 2026	22.48	22.48	21.26	21.26	–	11

Prices in ₹ per share as traded, not adjusted.