Groarc Industries India Limited (BOM:532315)
India · Delayed Price · Currency is INR 7.08
-0.17 (-2.34%)
At close: Sep 2, 2025
Groarc Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7.67 | 7.67 | 6.95 | 7.08 | 7.08 | -2.34% | 2,246 |
| Sep 1, 2025 | 7.71 | 7.71 | 6.51 | 7.25 | 7.25 | 3.42% | 2,137 |
| Aug 29, 2025 | 7.20 | 7.38 | 7.00 | 7.01 | 7.01 | -5.27% | 10,559 |
| Aug 28, 2025 | 7.49 | 7.49 | 7.04 | 7.40 | 7.40 | -0.67% | 5,573 |
| Aug 26, 2025 | 8.05 | 8.05 | 6.83 | 7.45 | 7.45 | 1.78% | 1,049 |
| Aug 25, 2025 | 7.76 | 7.76 | 7.01 | 7.32 | 7.32 | 3.68% | 1,758 |
| Aug 22, 2025 | 7.34 | 7.39 | 7.04 | 7.06 | 7.06 | -2.22% | 3,218 |
| Aug 21, 2025 | 7.77 | 7.77 | 7.11 | 7.22 | 7.22 | -5.50% | 2,866 |
| Aug 20, 2025 | 6.91 | 7.73 | 6.91 | 7.64 | 7.64 | 2.96% | 2,473 |
| Aug 19, 2025 | 7.30 | 7.59 | 6.98 | 7.42 | 7.42 | 0.13% | 1,544 |
| Aug 18, 2025 | 8.40 | 8.40 | 7.19 | 7.41 | 7.41 | -3.39% | 9,450 |
| Aug 14, 2025 | 6.81 | 8.18 | 6.81 | 7.67 | 7.67 | 3.09% | 3,719 |
| Aug 13, 2025 | 7.98 | 7.98 | 7.21 | 7.44 | 7.44 | 2.48% | 4,410 |
| Aug 12, 2025 | 8.21 | 8.21 | 7.19 | 7.26 | 7.26 | -2.81% | 1,523 |
| Aug 11, 2025 | 8.42 | 8.43 | 7.16 | 7.47 | 7.47 | -2.61% | 10,579 |
| Aug 8, 2025 | 7.94 | 7.94 | 6.75 | 7.67 | 7.67 | 6.23% | 3,543 |
| Aug 7, 2025 | 7.37 | 7.43 | 6.71 | 7.22 | 7.22 | -2.04% | 1,434 |
| Aug 6, 2025 | 7.40 | 7.66 | 7.37 | 7.37 | 7.37 | - | 1,107 |
| Aug 5, 2025 | 7.66 | 7.66 | 7.25 | 7.37 | 7.37 | -3.41% | 3,301 |
| Aug 4, 2025 | 7.95 | 8.00 | 7.37 | 7.63 | 7.63 | 0.13% | 10,550 |
| Aug 1, 2025 | 7.65 | 7.65 | 7.31 | 7.62 | 7.62 | 4.10% | 1,517 |
| Jul 31, 2025 | 7.60 | 7.82 | 7.20 | 7.32 | 7.32 | -3.17% | 1,451 |
| Jul 30, 2025 | 7.50 | 7.92 | 7.44 | 7.56 | 7.56 | -2.95% | 3,874 |
| Jul 29, 2025 | 7.80 | 8.48 | 7.79 | 7.79 | 7.79 | -5.00% | 4,115 |
| Jul 28, 2025 | 7.77 | 8.35 | 7.60 | 8.20 | 8.20 | 2.89% | 3,479 |
| Jul 25, 2025 | 8.01 | 8.01 | 7.45 | 7.97 | 7.97 | 2.84% | 1,820 |
| Jul 24, 2025 | 7.86 | 7.86 | 7.35 | 7.75 | 7.75 | 3.47% | 4,653 |
| Jul 23, 2025 | 7.22 | 7.53 | 7.22 | 7.49 | 7.49 | 4.17% | 3,306 |
| Jul 22, 2025 | 7.36 | 7.68 | 7.12 | 7.19 | 7.19 | -1.91% | 3,859 |
| Jul 21, 2025 | 7.67 | 7.69 | 7.29 | 7.33 | 7.33 | - | 3,044 |
| Jul 18, 2025 | 7.94 | 7.94 | 7.32 | 7.33 | 7.33 | -4.31% | 22,428 |
| Jul 17, 2025 | 7.97 | 7.97 | 7.58 | 7.66 | 7.66 | -3.89% | 3,382 |
| Jul 16, 2025 | 7.98 | 7.98 | 7.29 | 7.97 | 7.97 | 4.87% | 7,724 |
| Jul 15, 2025 | 8.27 | 8.27 | 7.59 | 7.60 | 7.60 | -4.76% | 3,024 |
| Jul 14, 2025 | 8.50 | 8.50 | 7.98 | 7.98 | 7.98 | -5.00% | 7,636 |
| Jul 11, 2025 | 8.50 | 9.09 | 8.40 | 8.40 | 8.40 | -4.98% | 12,997 |
| Jul 10, 2025 | 9.63 | 9.63 | 8.78 | 8.84 | 8.84 | -4.33% | 13,851 |
| Jul 9, 2025 | 9.89 | 9.89 | 9.16 | 9.24 | 9.24 | -2.43% | 4,305 |
| Jul 8, 2025 | 9.36 | 9.53 | 9.00 | 9.47 | 9.47 | 3.16% | 21,589 |
| Jul 7, 2025 | 9.12 | 9.22 | 8.97 | 9.18 | 9.18 | 4.44% | 34,700 |
| Jul 4, 2025 | 8.79 | 8.79 | 8.45 | 8.79 | 8.79 | 4.89% | 77,903 |
| Jul 3, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.88% | 14,734 |
| Jul 2, 2025 | 7.98 | 7.99 | 7.61 | 7.99 | 7.99 | 4.99% | 11,584 |
| Jul 1, 2025 | 7.00 | 7.69 | 7.00 | 7.61 | 7.61 | 3.40% | 9,059 |
| Jun 30, 2025 | 7.05 | 7.46 | 7.05 | 7.36 | 7.36 | 2.36% | 1,413 |
| Jun 27, 2025 | 7.27 | 7.27 | 6.91 | 7.19 | 7.19 | 3.75% | 6,047 |
| Jun 26, 2025 | 6.93 | 7.23 | 6.91 | 6.93 | 6.93 | 0.43% | 914 |
| Jun 25, 2025 | 7.11 | 7.20 | 6.90 | 6.90 | 6.90 | -1.99% | 1,948 |
| Jun 24, 2025 | 7.01 | 7.29 | 6.92 | 7.04 | 7.04 | -0.71% | 2,256 |
| Jun 23, 2025 | 7.23 | 7.23 | 6.92 | 7.09 | 7.09 | -1.94% | 1,134 |