Grauer & Weil India share price history

NSE: GRAUWEILBSE: 505710Chemicals & PetrochemicalsSmall Cap

Grauer & Weil India Limited · Face value ₹1 · Listed Dec 1970

₹78.35₹0.76 (0.98%)BSE ₹78.08

Share price at the NSE close on 28 Oct 2026. Previous close ₹77.59.

28 Oct: open ₹77.59, high ₹78.65, low ₹77.15

52-week range of BSE trades to 28 Oct 2026

₹49.70Low, 23 Mar 2026₹88.87High, 28 Sep 2026

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹3,552 Cr958th largest listed
P/E: 22.17
P/B: 3.28
Dividend yield: 0.64%
ROE: 15.9%
ROCE: 15.1%
Debt to equity: 0.01
Volume, NSE: 53,36352.6% delivered

Grauer & Weil India share price by year, month and day

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

Grauer & Weil India's share price is on record from 2 Jan 2007, when it closed at ₹4.40, to 28 Oct 2026. Its highest close was ₹117.25 on 21 Oct 2024 and its lowest ₹1.52 on 12 Mar 2009, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	78.35	+5.3%	88.02	51.57	75.30	88.75	49.70	9,00,32,140
2025BSE close	74.42	−28.2%	109.85	72.40	103.00	111.45	68.25	4,93,47,346
2024BSE close	103.70	+58.6%	117.25	65.43	65.10	120.00	64.90	10,57,40,196
2023BSE close	65.38	+48.5%	69.43	41.55	44.68	72.30	40.45	22,98,00,454
2022	44.03	+50.9%	53.35	25.45	29.50	54.70	21.65	31,90,13,002
2021BSE close	29.18	+36.7%	37.13	19.25	21.65	38.30	18.40	19,49,71,478
2020BSE close	21.35	−14.4%	28.95	14.65	24.95	31.45	13.75	9,25,63,068
2019BSE close	24.95	−1.1%	28.25	20.40	25.48	29.00	19.00	3,42,05,140
2018BSE close	25.23	−28.4%	41.25	21.15	35.75	42.75	20.90	6,60,61,750
2017BSE close	35.23	+117.1%	38.38	17.13	16.50	39.85	16.25	12,54,89,034
2016BSE close	16.23	−1.5%	21.30	10.33	16.50	22.25	10.05	12,37,09,154
2015BSE close	16.48	+110.5%	17.08	6.85	7.95	17.50	6.65	16,19,01,006
2014BSE close	7.83	+171.2%	9.38	2.63	2.96	9.90	2.50	12,35,67,102
2013BSE close	2.89	+0.2%	2.99	1.85	2.87	3.03	1.70	1,38,54,000
2012BSE close	2.88	+15.7%	3.63	2.52	2.63	3.90	2.40	1,75,20,018
2011BSE close	2.49	−37.6%	4.61	2.49	3.65	4.80	2.43	3,95,25,770
2010BSE close	3.99	+10.2%	5.33	2.91	3.62	5.50	2.86	19,88,27,280
2009BSE close	3.62	+84.3%	3.70	1.52	1.92	3.90	1.40	6,68,48,580
2008BSE close	1.96	−77.4%	8.97	1.69	8.71	9.86	1.60	7,83,26,680
2007BSE close	8.70	–	10.42	3.27	4.44	10.94	3.01	16,85,52,700

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	78.35	−5.3%	81.80	84.90	73.26	72,67,520
Sep 2026	82.77	+15.6%	72.40	88.75	68.75	2,68,91,244
Aug 2026	71.63	−6.4%	77.37	79.80	65.00	88,50,146
Jul 2026	76.56	−1.4%	78.03	87.40	72.72	1,15,36,167
Jun 2026	77.67	+11.5%	70.03	80.50	67.00	84,61,123
May 2026	69.68	+0.2%	71.25	81.00	62.09	59,90,506
Apr 2026BSE close	69.55	+28.2%	55.00	76.14	55.00	30,46,534
Mar 2026BSE close	54.27	−13.2%	60.00	65.95	49.70	1,08,64,554
Feb 2026BSE close	62.51	−12.2%	72.00	75.96	61.85	40,74,321
Jan 2026BSE close	71.19	−4.3%	75.30	83.00	69.00	30,50,025
Dec 2025BSE close	74.42	−7.6%	81.50	83.75	68.25	34,83,579
Nov 2025BSE close	80.56	−4.9%	84.50	85.40	78.25	23,49,152
Oct 2025BSE close	84.69	−0.8%	87.75	89.78	83.00	34,23,662
Sep 2025BSE close	85.40	−6.6%	91.75	99.75	84.05	33,44,384
Aug 2025BSE close	91.40	−9.3%	102.20	102.70	89.00	22,90,653
Jul 2025BSE close	100.75	−2.4%	103.10	111.40	99.00	41,13,604
Jun 2025BSE close	103.18	+27.4%	81.00	111.45	78.00	1,04,07,251
May 2025BSE close	80.97	−3.2%	84.80	88.00	78.10	37,34,281
Apr 2025BSE close	83.65	+2.0%	82.03	93.00	78.80	36,50,751
Mar 2025BSE close	82.03	−5.7%	85.65	97.10	81.01	57,45,100
Feb 2025BSE close	87.01	−10.4%	98.95	99.39	82.50	32,45,689
Jan 2025BSE close	97.15	−6.3%	103.00	108.40	91.50	35,59,240
Dec 2024BSE close	103.70	+0.4%	102.35	107.25	98.80	39,78,604
Nov 2024BSE close	103.25	+1.5%	103.50	113.80	99.50	47,01,845
Oct 2024BSE close	101.75	−10.9%	115.55	120.00	97.55	1,03,31,944
Sep 2024BSE close	114.20	+10.1%	105.00	118.20	97.75	89,24,790
Aug 2024BSE close	103.71	+17.1%	89.90	112.40	83.98	1,50,65,473
Jul 2024BSE close	88.59	−0.6%	89.30	93.40	82.85	55,47,029
Jun 2024BSE close	89.13	+10.9%	85.00	94.78	72.16	51,49,010
May 2024BSE close	80.38	−9.7%	89.20	95.23	79.70	47,52,889
Apr 2024BSE close	89.00	+0.8%	91.95	105.75	88.70	1,15,65,898
Mar 2024BSE close	88.28	−5.7%	95.85	95.85	75.95	64,86,600
Feb 2024BSE close	93.60	+19.2%	79.50	102.40	77.50	1,49,12,142
Jan 2024BSE close	78.50	+20.1%	65.10	91.98	64.90	1,43,23,972
Dec 2023BSE close	65.38	+4.7%	62.95	69.40	60.10	1,00,37,482
Nov 2023BSE close	62.45	+6.2%	60.45	64.50	56.05	53,34,652
Oct 2023BSE close	58.83	−10.3%	65.58	65.80	56.18	90,27,250
Sep 2023	65.58	−3.2%	68.35	72.30	62.50	1,49,04,150
Aug 2023	67.78	+17.4%	58.33	71.50	55.00	3,12,11,020
Jul 2023	57.75	+3.2%	55.30	58.18	53.08	1,46,25,824
Jun 2023	55.98	+5.3%	53.48	57.88	51.90	1,40,50,350
May 2023	53.18	−5.4%	56.55	61.98	51.48	3,81,99,198
Apr 2023	56.23	+14.2%	49.90	60.63	49.15	3,98,59,336
Mar 2023	49.25	+1.2%	47.95	55.18	44.48	2,72,88,342
Feb 2023	48.68	+11.0%	44.25	49.93	42.00	1,55,11,578
Jan 2023	43.85	−0.4%	44.68	46.00	40.45	97,51,272
Dec 2022	44.03	−17.5%	54.00	54.70	39.03	2,11,56,306
Nov 2022	53.35	+15.9%	46.13	54.45	43.98	3,86,52,122
Oct 2022	46.05	+37.1%	33.50	49.50	33.25	4,82,42,826
Sep 2022	33.60	−1.0%	34.25	37.48	30.68	2,17,37,430
Aug 2022	33.95	+8.7%	31.45	34.90	31.15	1,38,46,644
Jul 2022	31.23	+10.1%	27.95	31.93	27.70	97,53,652
Jun 2022	28.35	−16.4%	33.93	37.20	26.68	2,39,73,860
May 2022	33.93	−6.7%	35.95	42.35	30.50	7,00,41,652
Apr 2022	36.35	+24.2%	29.33	37.75	28.73	3,69,15,180
Mar 2022	29.28	+7.5%	27.48	30.98	25.20	70,01,422
Feb 2022	27.23	−9.8%	30.25	32.10	21.65	78,81,806
Jan 2022	30.18	+3.4%	29.50	34.73	29.00	1,98,10,102
Dec 2021	29.18	−1.9%	30.00	31.65	27.55	49,17,982
Nov 2021	29.73	0.0%	30.65	34.23	28.88	86,42,338
Oct 2021	29.73	−2.5%	30.60	35.45	29.40	1,15,12,890
Sep 2021	30.48	+4.1%	29.70	34.00	28.28	76,77,766
Aug 2021BSE close	29.28	−14.8%	35.25	35.25	26.75	99,99,612
Jul 2021BSE close	34.35	+26.4%	28.70	38.30	28.00	3,42,42,108
Jun 2021BSE close	27.18	+3.5%	26.08	31.25	24.55	2,35,08,058
May 2021BSE close	26.25	+18.4%	22.30	28.75	21.75	3,59,93,624
Apr 2021BSE close	22.18	+13.1%	19.90	22.60	18.40	1,48,25,920
Mar 2021BSE close	19.60	−7.1%	21.43	23.08	19.25	1,17,61,876
Feb 2021BSE close	21.10	+1.3%	20.83	22.65	20.50	89,77,410
Jan 2021BSE close	20.83	−2.5%	21.65	24.45	20.30	2,29,11,894
Dec 2020BSE close	21.35	+2.2%	21.25	22.35	19.00	1,03,79,614
Nov 2020BSE close	20.90	+16.1%	18.03	21.50	17.03	68,39,902
Oct 2020BSE close	18.00	−1.1%	18.43	19.00	17.00	39,13,492
Sep 2020BSE close	18.20	−10.0%	20.28	21.60	16.75	53,30,562
Aug 2020BSE close	20.23	+9.6%	18.25	23.90	18.25	1,61,41,830
Jul 2020BSE close	18.45	+2.1%	18.10	20.85	17.75	1,19,05,422
Jun 2020BSE close	18.08	+4.5%	17.50	21.95	17.10	90,47,708
May 2020BSE close	17.30	−6.6%	18.00	18.25	15.13	23,18,620
Apr 2020BSE close	18.53	+9.5%	16.58	22.38	15.50	62,69,956
Mar 2020BSE close	16.93	−29.6%	24.75	25.25	13.75	45,57,350
Feb 2020BSE close	24.03	−8.4%	26.23	30.45	23.10	55,49,114
Jan 2020BSE close	26.23	+5.1%	24.95	31.45	24.25	1,03,09,498
Dec 2019BSE close	24.95	+4.0%	23.75	25.13	23.50	19,72,410
Nov 2019BSE close	24.00	+6.7%	22.50	24.50	21.18	15,42,136
Oct 2019BSE close	22.50	−7.1%	24.00	24.23	19.00	24,21,726
Sep 2019BSE close	24.23	−0.4%	24.33	25.70	22.03	21,95,732
Aug 2019BSE close	24.33	−3.0%	25.25	25.40	23.83	23,68,650
Jul 2019BSE close	25.08	+0.5%	25.00	25.50	23.50	84,74,236
Jun 2019BSE close	24.95	−11.7%	28.00	28.40	24.63	38,60,288
May 2019BSE close	28.25	+16.6%	24.25	29.00	23.13	30,45,416
Apr 2019BSE close	24.23	−1.5%	24.95	26.00	24.00	22,18,480
Mar 2019BSE close	24.60	+7.2%	22.80	27.95	22.80	23,86,404
Feb 2019BSE close	22.95	−2.9%	23.65	23.75	21.50	18,37,158
Jan 2019BSE close	23.63	−6.3%	25.48	25.90	22.90	18,82,504
Dec 2018BSE close	25.23	−2.5%	26.25	30.50	23.53	61,11,438
Nov 2018BSE close	25.88	−1.3%	26.50	28.75	24.55	22,11,558
Oct 2018BSE close	26.23	+0.2%	26.23	27.73	23.13	34,90,326
Sep 2018BSE close	26.18	−13.5%	30.63	32.20	25.50	48,02,980
Aug 2018BSE close	30.28	+19.2%	25.48	30.98	23.75	43,02,222
Jul 2018BSE close	25.40	+1.5%	25.05	25.53	20.90	45,30,758
Jun 2018BSE close	25.03	−12.4%	28.70	29.90	22.58	37,26,030
May 2018BSE close	28.58	−12.1%	32.60	32.83	28.00	39,33,874
Apr 2018BSE close	32.53	+17.0%	28.00	33.38	28.00	34,30,892
Mar 2018BSE close	27.80	−13.5%	31.80	33.00	27.50	54,50,252
Feb 2018BSE close	32.13	−5.8%	34.38	37.13	30.00	93,36,344
Jan 2018BSE close	34.10	−3.2%	35.75	42.75	33.00	1,47,35,076
Dec 2017BSE close	35.23	−1.1%	36.20	38.05	32.48	80,24,412
Nov 2017BSE close	35.63	+12.5%	31.85	39.85	30.15	1,63,95,606
Oct 2017BSE close	31.68	+1.7%	31.48	34.15	30.03	93,26,184
Sep 2017BSE close	31.15	+33.7%	23.35	36.00	23.25	3,30,80,606
Aug 2017BSE close	23.30	+15.2%	20.25	23.60	18.85	1,03,21,838
Jul 2017BSE close	20.23	+1.6%	20.15	22.10	19.60	55,01,116
Jun 2017BSE close	19.90	−1.5%	20.48	21.40	18.68	54,04,100
May 2017BSE close	20.20	−7.9%	22.20	22.20	18.30	60,48,050
Apr 2017BSE close	21.93	+7.0%	20.50	23.25	20.25	77,59,514
Mar 2017BSE close	20.50	+2.5%	20.15	21.88	18.80	98,83,838
Feb 2017BSE close	20.00	+11.7%	17.75	20.30	17.63	80,74,014
Jan 2017BSE close	17.90	+10.3%	16.50	19.50	16.25	56,69,756
Dec 2016BSE close	16.23	−9.2%	18.00	18.00	14.75	45,27,626
Nov 2016BSE close	17.88	−15.2%	21.10	21.50	15.40	97,97,666
Oct 2016BSE close	21.08	+31.5%	16.25	22.25	16.25	1,61,06,846
Sep 2016BSE close	16.03	+7.7%	14.90	18.73	14.40	1,84,02,980
Aug 2016BSE close	14.88	−0.2%	14.93	16.00	13.85	93,12,404
Jul 2016BSE close	14.90	+8.0%	13.75	16.48	13.75	1,11,33,348
Jun 2016BSE close	13.80	−1.1%	14.00	14.75	12.80	45,47,574
May 2016BSE close	13.95	−3.5%	14.45	15.35	13.25	41,36,368
Apr 2016BSE close	14.45	+21.7%	11.90	15.95	11.83	67,97,966
Mar 2016BSE close	11.88	+15.0%	10.50	12.43	10.50	55,02,530
Feb 2016BSE close	10.33	−31.5%	15.18	15.58	10.05	87,40,226
Jan 2016BSE close	15.08	−8.5%	16.50	19.13	12.63	2,47,03,620
Dec 2015BSE close	16.48	+5.4%	15.68	17.50	14.75	2,24,93,194
Nov 2015BSE close	15.63	+38.0%	11.85	16.48	10.65	3,57,96,042
Oct 2015BSE close	11.33	+34.4%	8.48	12.25	8.20	1,77,24,960
Sep 2015BSE close	8.43	−3.7%	8.50	8.80	7.78	41,59,214
Aug 2015BSE close	8.75	−9.6%	9.75	11.35	8.00	1,87,65,474
Jul 2015BSE close	9.68	+18.4%	8.30	9.95	7.90	1,87,25,364
Jun 2015BSE close	8.17	+12.1%	7.45	8.38	6.75	80,98,242
May 2015BSE close	7.29	+1.0%	7.50	7.55	6.65	37,89,054
Apr 2015BSE close	7.22	+0.2%	7.40	8.51	6.80	54,12,888
Mar 2015BSE close	7.20	−11.9%	8.33	8.40	6.83	60,63,170
Feb 2015BSE close	8.18	−3.3%	8.65	9.23	7.55	78,37,930
Jan 2015BSE close	8.45	+8.0%	7.95	9.63	7.88	1,30,35,474
Dec 2014BSE close	7.83	−4.9%	8.30	8.90	6.40	77,41,654
Nov 2014BSE close	8.23	−3.2%	8.68	9.63	8.00	1,18,97,964
Oct 2014BSE close	8.50	−9.4%	9.75	9.90	7.20	1,66,28,536
Sep 2014BSE close	9.38	+46.7%	6.55	9.40	5.90	2,84,72,390
Aug 2014BSE close	6.40	+36.2%	4.70	7.08	4.51	1,74,03,316
Jul 2014BSE close	4.70	−6.7%	5.13	5.39	4.13	98,43,536
Jun 2014BSE close	5.03	+23.1%	4.24	5.25	3.85	1,48,46,670
May 2014BSE close	4.09	+21.9%	3.20	4.53	2.95	68,42,808
Apr 2014BSE close	3.35	+12.6%	3.08	3.80	2.92	42,14,168
Mar 2014BSE close	2.98	+1.7%	2.95	3.10	2.50	19,57,112
Feb 2014BSE close	2.93	+6.4%	2.75	3.64	2.63	7,44,244
Jan 2014BSE close	2.75	−4.7%	2.96	3.68	2.73	29,74,704
Dec 2013BSE close	2.89	+14.5%	2.52	3.00	2.37	23,25,558
Nov 2013BSE close	2.52	+5.4%	2.36	2.80	2.33	10,99,204
Oct 2013BSE close	2.39	+2.8%	2.25	2.49	2.15	15,42,976
Sep 2013BSE close	2.33	+10.2%	2.12	2.45	2.03	8,30,960
Aug 2013BSE close	2.11	+5.8%	1.98	2.20	1.70	6,96,228
Jul 2013BSE close	2.00	+0.5%	2.00	2.20	1.93	6,73,854
Jun 2013BSE close	1.99	−13.7%	2.33	2.37	1.95	11,29,404
May 2013BSE close	2.30	+11.7%	2.08	2.61	2.05	9,15,754
Apr 2013BSE close	2.06	+3.0%	2.00	2.25	1.95	7,29,792
Mar 2013BSE close	2.00	−17.5%	2.41	2.59	1.85	23,15,410
Feb 2013BSE close	2.43	−13.1%	2.80	2.87	2.43	7,00,658
Jan 2013BSE close	2.79	−3.1%	2.87	3.03	2.76	8,94,202
Dec 2012BSE close	2.88	+0.9%	2.82	3.45	2.80	16,62,526
Nov 2012BSE close	2.86	−7.8%	3.10	3.20	2.56	12,55,468
Oct 2012BSE close	3.10	+0.3%	3.25	3.35	2.95	17,41,944
Sep 2012BSE close	3.09	+4.9%	2.98	3.25	2.73	10,58,372
Aug 2012BSE close	2.94	+10.3%	2.61	3.48	2.60	21,52,482
Jul 2012BSE close	2.67	+2.9%	2.60	2.84	2.53	11,67,150
Jun 2012BSE close	2.59	−6.2%	2.73	2.90	2.50	14,23,526
May 2012BSE close	2.76	−4.5%	2.81	2.95	2.50	12,11,868
Apr 2012BSE close	2.89	−5.1%	3.05	3.11	2.80	7,30,036
Mar 2012BSE close	3.05	−5.3%	3.22	3.31	2.80	16,93,796
Feb 2012BSE close	3.22	+6.3%	3.12	3.90	2.95	25,21,646
Jan 2012BSE close	3.03	+21.5%	2.63	3.29	2.40	9,01,204
Dec 2011BSE close	2.49	−16.3%	3.00	3.08	2.43	11,78,486
Nov 2011BSE close	2.98	−8.0%	3.30	3.63	2.80	11,59,380
Oct 2011BSE close	3.24	+1.7%	3.20	3.35	3.05	4,94,148
Sep 2011BSE close	3.18	−7.8%	3.41	3.55	3.08	12,75,768
Aug 2011BSE close	3.45	−25.2%	4.80	4.80	3.25	66,49,408
Jul 2011BSE close	4.61	+29.2%	3.57	4.74	3.51	86,11,180
Jun 2011BSE close	3.57	+14.7%	3.15	3.85	3.02	60,45,280
May 2011BSE close	3.11	−7.9%	3.58	3.58	2.96	22,26,600
Apr 2011BSE close	3.38	+8.8%	3.20	4.20	3.08	23,77,880
Mar 2011BSE close	3.11	+4.0%	2.90	3.24	2.75	40,06,840
Feb 2011BSE close	2.99	−13.7%	3.47	3.50	2.75	30,39,060
Jan 2011BSE close	3.46	−13.2%	3.65	4.08	3.31	24,61,740
Dec 2010BSE close	3.99	−3.5%	3.94	4.25	3.36	37,11,720
Nov 2010BSE close	4.13	−10.1%	4.63	4.94	3.65	71,46,440
Oct 2010BSE close	4.59	−10.5%	5.20	5.31	4.56	1,16,31,560
Sep 2010BSE close	5.13	+28.7%	4.01	5.50	3.99	5,06,14,420
Aug 2010BSE close	3.99	+12.3%	3.58	4.74	3.53	3,19,02,560
Jul 2010BSE close	3.55	+10.7%	3.18	3.75	2.90	1,29,96,180
Jun 2010BSE close	3.21	+0.9%	3.16	3.45	2.89	54,66,720
May 2010BSE close	3.18	−7.7%	3.47	3.54	2.86	1,13,97,440
Apr 2010BSE close	3.45	+5.3%	3.30	3.75	3.27	2,80,04,960
Mar 2010BSE close	3.27	−0.5%	3.30	3.60	3.21	1,22,63,880
Feb 2010BSE close	3.29	−2.2%	3.44	3.55	3.20	48,73,500
Jan 2010BSE close	3.37	−7.0%	3.62	4.29	3.26	1,88,17,900
Dec 2009BSE close	3.62	+12.9%	3.29	3.90	3.27	1,12,54,480
Nov 2009BSE close	3.21	+12.6%	2.83	3.82	2.70	1,24,44,180
Oct 2009BSE close	2.85	−12.5%	3.21	3.53	2.83	46,81,440
Sep 2009BSE close	3.26	−0.6%	3.12	3.67	3.00	78,83,340
Aug 2009BSE close	3.28	+27.8%	2.58	3.50	2.55	52,32,220
Jul 2009BSE close	2.56	−11.2%	2.95	3.10	2.21	34,43,560
Jun 2009BSE close	2.89	−18.3%	3.60	3.70	2.55	51,77,980
May 2009BSE close	3.53	+85.4%	1.98	3.68	1.91	61,16,440
Apr 2009BSE close	1.91	+20.0%	1.58	2.17	1.58	41,90,420
Mar 2009BSE close	1.59	−3.1%	1.58	1.70	1.41	10,97,400
Feb 2009BSE close	1.64	−11.5%	1.92	2.14	1.40	15,73,540
Jan 2009BSE close	1.85	−5.7%	1.92	2.35	1.67	37,53,580
Dec 2008BSE close	1.96	+9.0%	1.73	2.36	1.61	32,49,620
Nov 2008BSE close	1.80	−14.0%	2.00	2.25	1.60	29,75,480
Oct 2008BSE close	2.09	−37.4%	3.50	3.50	1.65	37,99,340
Sep 2008BSE close	3.34	−26.2%	4.51	4.95	3.03	44,08,380
Aug 2008BSE close	4.53	+17.2%	4.55	5.60	3.88	2,11,73,540
Jul 2008BSE close	3.86	+7.6%	3.55	4.02	3.20	38,46,940
Jun 2008BSE close	3.59	−26.4%	5.02	5.49	3.55	32,64,440
May 2008BSE close	4.88	−15.2%	6.00	6.09	4.80	54,13,240
Apr 2008BSE close	5.75	+24.2%	4.68	6.39	4.48	46,71,680
Mar 2008BSE close	4.63	−17.9%	5.57	6.00	4.00	77,40,040
Feb 2008BSE close	5.64	−6.7%	6.08	6.61	4.90	51,40,160
Jan 2008BSE close	6.05	−30.5%	8.71	9.86	5.30	1,26,43,820
Dec 2007BSE close	8.70	−7.1%	9.50	9.82	8.00	64,30,300
Nov 2007BSE close	9.36	−4.8%	10.15	10.20	7.41	1,45,42,180
Oct 2007BSE close	9.83	+68.1%	5.95	10.94	5.95	4,14,25,000
Sep 2007BSE close	5.85	+13.6%	5.22	6.45	4.90	1,71,21,520
Aug 2007BSE close	5.15	+26.9%	4.08	5.32	3.97	2,71,01,420
Jul 2007BSE close	4.06	−0.2%	4.15	4.59	3.71	2,03,22,220
Jun 2007BSE close	4.07	+23.6%	3.38	4.25	3.01	70,88,080
May 2007BSE close	3.29	−5.1%	3.52	3.65	3.24	43,89,720
Apr 2007BSE close	3.47	+0.9%	3.43	3.74	3.28	33,76,220
Mar 2007BSE close	3.44	−6.1%	3.76	3.80	3.26	61,31,860
Feb 2007BSE close	3.66	−15.6%	4.35	4.94	3.65	98,12,260
Jan 2007BSE close	4.33	–	4.44	5.20	4.27	1,08,11,920

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	77.59	78.65	77.15	78.35	78.08	53,363	52.6%
27 Oct 2026	78.90	78.90	76.88	77.59	78.07	94,415	41.6%
26 Oct 2026	77.50	79.00	75.77	78.02	77.44	3,10,550	52.0%
23 Oct 2026	77.70	78.70	73.26	78.03	76.32	5,02,005	37.2%
22 Oct 2026	78.15	81.02	76.54	77.36	79.00	3,01,415	44.5%
21 Oct 2026	79.20	80.00	75.90	78.57	78.15	7,76,367	47.0%
19 Oct 2026	79.35	79.35	76.77	77.66	77.76	1,65,098	59.6%
16 Oct 2026	79.25	79.50	77.43	78.83	78.67	1,69,036	54.9%
15 Oct 2026	81.19	81.45	78.50	79.04	79.72	1,66,275	61.5%
14 Oct 2026	77.93	81.80	77.60	81.06	80.44	2,74,858	53.7%
13 Oct 2026	79.00	79.25	75.00	77.94	77.17	3,94,667	51.7%
12 Oct 2026	82.20	83.49	78.50	79.09	80.62	2,73,824	50.5%
9 Oct 2026	79.50	84.80	77.09	81.32	81.83	15,62,711	24.4%
8 Oct 2026	80.51	81.35	77.32	78.00	78.73	4,75,568	65.0%
7 Oct 2026	83.22	83.22	79.40	81.05	81.33	5,09,818	55.2%
6 Oct 2026	82.70	83.53	82.01	82.32	82.58	2,39,964	62.9%
5 Oct 2026	83.50	84.90	80.31	83.53	83.15	4,66,288	38.0%
1 Oct 2026	81.80	83.56	79.37	81.80	80.89	5,31,298	52.0%
30 Sep 2026	83.98	85.28	82.50	82.77	83.84	3,94,032	55.7%
29 Sep 2026	83.10	84.78	82.26	82.78	83.13	3,49,190	49.8%
28 Sep 2026	88.60	88.75	83.00	83.96	85.50	9,47,799	42.0%
25 Sep 2026	87.20	88.40	85.75	88.02	87.52	10,99,667	54.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Grauer & Weil India bonus and split history

Ex-date	Event	Price factor	What happened
10 Apr 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
11 Aug 2011	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.