NSE · GRAUWEIL · stock
Grauer & Weil India Limited (GRAUWEIL) stock price history
Every NSE trading session of Grauer & Weil India Limited from Aug 5, 2021 to Sep 28, 2026: 698 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRAUWEIL adjusted close, 2021 to 2026
- ₹137.89
- All time high, 2023
- ₹114.80
- 52 week high, ₹61.66 low
- 698
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GRAUWEIL key facts
- Grauer & Weil India Limited (GRAUWEIL) closed at ₹83.96 on Sep 28, 2026 on NSE.
- GRAUWEIL's all time high close is ₹137.89, set on Aug 25, 2023; its all time low close is ₹49.74 on Feb 24, 2022.
- GRAUWEIL's 52 week range is ₹61.66 to ₹114.80.
- GRAUWEIL returned -26.9% over the year to Sep 28, 2026 and +42.1% over five years.
- Since Aug 5, 2021 GRAUWEIL returned +36%, +6.2% a year compounded.
- GRAUWEIL's deepest drawdown was -54.3% from Aug 25, 2023 to May 18, 2026.
- DataCedar holds 698 daily sessions of GRAUWEIL history from Aug 5, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRAUWEIL price chart, 2021 to 2026
GRAUWEIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.5% |
| 3 months | +16.2% |
| 6 months | -26.9% |
| Year to date | -26.9% |
| 1 year | -26.9% |
| 3 years | -35.5% |
| 5 years | +42.1% |
| 10 years | n/a |
| Since Aug 5, 2021 | +36.3% |
| Compound annual growth, 5.1 years | +6.2% |
GRAUWEIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹137.89 on Aug 25, 2023
- All time low close
- ₹49.74 on Feb 24, 2022
- 52 week high
- ₹114.80 on Apr 13, 2026
- 52 week low
- ₹61.66 on May 20, 2026
- Deepest drawdown
- -54.3% from Aug 25, 2023 to May 18, 2026, not yet recovered
- Best single session
- +12.7% on Apr 28, 2022
- Worst single session
- -41.0% on Apr 20, 2026
- Volatility, 1 year annualised
- 67.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2022, +52%
- Worst calendar year
- 2023, +32%
GRAUWEIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 5, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹114.80 | ₹114.80 | ₹61.66 | ₹83.96 | -26.9% | 62.3M | 119 |
| 2023 | ₹88.11 | ₹143.61 | ₹79.78 | ₹114.80 | +32.2% | 106.9M | 229 |
| 2022 | ₹57.66 | ₹107.89 | ₹42.32 | ₹86.83 | +52.3% | 159.5M | 248 |
| 2021 | ₹62.14 | ₹69.29 | ₹51.87 | ₹57.03 | n/a | 20.1M | 102 |
GRAUWEIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹83.96 | +18.0% |
| August 2026 | ₹71.14 | -6.4% |
| July 2026 | ₹76.03 | -1.4% |
| June 2026 | ₹77.14 | +11.5% |
| May 2026 | ₹69.20 | +0.2% |
| April 2026 | ₹69.07 | -39.8% |
| December 2023 | ₹114.80 | 0.0% |
| November 2023 | ₹114.80 | 0.0% |
| October 2023 | ₹114.80 | -11.9% |
| September 2023 | ₹130.25 | -3.2% |
| August 2023 | ₹134.62 | +18.2% |
| July 2023 | ₹113.90 | +3.2% |
About the GRAUWEIL data
Daily bars. 698 sessions from Aug 5, 2021 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 5, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRAUWEIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
GRAUWEIL share price history
