Groarc Industries India Limited (BOM:532315)
India · Delayed Price · Currency is INR 7.34
+0.33 (4.71%)
At close: Jan 16, 2026
Groarc Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.01 | 7.35 | 6.66 | 6.72 | 6.72 | -4.14% | 5,753 |
| Jan 22, 2026 | 6.68 | 7.01 | 6.39 | 7.01 | 7.01 | 4.94% | 9,523 |
| Jan 21, 2026 | 6.98 | 7.24 | 6.64 | 6.68 | 6.68 | -4.30% | 11,877 |
| Jan 20, 2026 | 7.33 | 7.68 | 6.98 | 6.98 | 6.98 | -4.90% | 9,290 |
| Jan 19, 2026 | 7.49 | 7.49 | 7.01 | 7.34 | 7.34 | - | 907 |
| Jan 16, 2026 | 7.15 | 7.34 | 7.15 | 7.34 | 7.34 | 4.71% | 580 |
| Jan 14, 2026 | 7.05 | 7.40 | 6.97 | 7.01 | 7.01 | -0.57% | 1,344 |
| Jan 13, 2026 | 7.05 | 7.40 | 7.02 | 7.05 | 7.05 | - | 3,180 |
| Jan 12, 2026 | 7.41 | 7.41 | 7.05 | 7.05 | 7.05 | -4.86% | 693 |
| Jan 9, 2026 | 7.40 | 7.41 | 7.25 | 7.41 | 7.41 | 4.96% | 9,723 |
| Jan 8, 2026 | 7.34 | 7.34 | 7.01 | 7.06 | 7.06 | -3.68% | 6,653 |
| Jan 7, 2026 | 7.15 | 7.45 | 7.15 | 7.33 | 7.33 | -2.27% | 8,128 |
| Jan 6, 2026 | 7.80 | 7.80 | 7.20 | 7.50 | 7.50 | -0.92% | 4,560 |
| Jan 5, 2026 | 7.75 | 7.99 | 7.57 | 7.57 | 7.57 | -2.32% | 854 |
| Jan 2, 2026 | 7.51 | 7.75 | 7.51 | 7.75 | 7.75 | 3.20% | 4,008 |
| Jan 1, 2026 | 7.76 | 7.80 | 7.45 | 7.51 | 7.51 | -3.47% | 1,436 |
| Dec 31, 2025 | 7.16 | 7.85 | 7.16 | 7.78 | 7.78 | 3.73% | 7,479 |
| Dec 30, 2025 | 7.25 | 7.50 | 7.24 | 7.50 | 7.50 | -0.66% | 6,679 |
| Dec 29, 2025 | 7.51 | 7.80 | 7.51 | 7.55 | 7.55 | -4.31% | 2,819 |
| Dec 26, 2025 | 8.10 | 8.10 | 7.78 | 7.89 | 7.89 | -1.50% | 4,752 |
| Dec 24, 2025 | 8.15 | 8.15 | 7.63 | 8.01 | 8.01 | 0.50% | 1,535 |
| Dec 23, 2025 | 8.00 | 8.00 | 7.60 | 7.97 | 7.97 | 0.38% | 2,743 |
| Dec 22, 2025 | 7.31 | 7.99 | 7.30 | 7.94 | 7.94 | 3.39% | 22,265 |
| Dec 19, 2025 | 7.68 | 7.95 | 7.50 | 7.68 | 7.68 | - | 2,599 |
| Dec 18, 2025 | 7.03 | 7.69 | 7.03 | 7.68 | 7.68 | 4.77% | 21,179 |
| Dec 17, 2025 | 7.28 | 7.84 | 7.27 | 7.33 | 7.33 | -2.14% | 12,718 |
| Dec 16, 2025 | 7.80 | 8.00 | 7.35 | 7.49 | 7.49 | -2.60% | 39,081 |
| Dec 15, 2025 | 7.66 | 7.85 | 7.33 | 7.69 | 7.69 | 0.39% | 28,259 |
| Dec 12, 2025 | 7.30 | 7.66 | 7.15 | 7.66 | 7.66 | 4.93% | 19,856 |
| Dec 11, 2025 | 7.63 | 7.96 | 7.28 | 7.30 | 7.30 | -3.95% | 30,308 |
| Dec 10, 2025 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -2.94% | 9,417 |
| Dec 9, 2025 | 7.83 | 8.20 | 7.45 | 7.83 | 7.83 | - | 8,144 |
| Dec 8, 2025 | 8.43 | 8.43 | 7.75 | 7.83 | 7.83 | -3.93% | 25,941 |
| Dec 5, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 4.89% | 19,659 |
| Dec 4, 2025 | 7.60 | 8.20 | 7.58 | 7.77 | 7.77 | -2.51% | 26,572 |
| Dec 3, 2025 | 7.97 | 8.65 | 7.97 | 7.97 | 7.97 | -4.89% | 51,791 |
| Dec 2, 2025 | 8.83 | 8.83 | 8.38 | 8.38 | 8.38 | -4.99% | 5,522 |
| Dec 1, 2025 | 8.85 | 8.85 | 8.43 | 8.82 | 8.82 | 4.63% | 104,715 |
| Nov 28, 2025 | 8.38 | 8.43 | 7.63 | 8.43 | 8.43 | 4.98% | 42,298 |
| Nov 27, 2025 | 8.25 | 8.25 | 7.93 | 8.03 | 8.03 | -3.02% | 29,261 |
| Nov 26, 2025 | 8.65 | 9.06 | 8.28 | 8.28 | 8.28 | -4.94% | 133,579 |
| Nov 25, 2025 | 8.65 | 9.36 | 8.65 | 8.71 | 8.71 | -4.29% | 98,791 |
| Nov 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.91% | 21,983 |
| Nov 21, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -4.97% | 5,585 |
| Nov 20, 2025 | 10.07 | 10.10 | 10.07 | 10.07 | 10.07 | -5.00% | 38,240 |
| Nov 19, 2025 | 10.96 | 10.96 | 10.02 | 10.60 | 10.60 | 1.53% | 348,917 |
| Nov 18, 2025 | 9.46 | 10.44 | 9.46 | 10.44 | 10.44 | 4.92% | 280,287 |
| Nov 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.97% | 12,581 |
| Nov 14, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -4.99% | 2,103 |
| Nov 13, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -4.92% | 4,955 |