Groarc Industries India Limited (BOM:532315)
India · Delayed Price · Currency is INR 5.64
-0.25 (-4.24%)
At close: Mar 6, 2026
Groarc Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.00 | 6.00 | 5.60 | 5.64 | 5.64 | -4.24% | 4,135 |
| Mar 5, 2026 | 5.40 | 5.94 | 5.40 | 5.89 | 5.89 | 3.88% | 3,988 |
| Mar 4, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -4.87% | 14,593 |
| Mar 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.94% | 13,563 |
| Feb 27, 2026 | 6.50 | 6.50 | 6.27 | 6.27 | 6.27 | -4.86% | 7,944 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.59 | 6.59 | 6.59 | -4.91% | 30,372 |
| Feb 25, 2026 | 7.15 | 7.15 | 6.80 | 6.93 | 6.93 | -3.08% | 21,836 |
| Feb 24, 2026 | 7.11 | 7.15 | 6.90 | 7.15 | 7.15 | -1.38% | 1,137 |
| Feb 23, 2026 | 7.45 | 7.45 | 7.20 | 7.25 | 7.25 | 2.11% | 1,410 |
| Feb 20, 2026 | 7.25 | 7.25 | 6.66 | 7.10 | 7.10 | 1.43% | 4,045 |
| Feb 19, 2026 | 6.78 | 7.00 | 6.75 | 7.00 | 7.00 | 3.24% | 6,367 |
| Feb 18, 2026 | 7.00 | 7.09 | 6.78 | 6.78 | 6.78 | - | 5,353 |
| Feb 17, 2026 | 6.43 | 6.78 | 6.14 | 6.78 | 6.78 | 4.95% | 659,882 |
| Feb 16, 2026 | 6.15 | 6.46 | 6.15 | 6.46 | 6.46 | - | 846 |
| Feb 13, 2026 | 6.99 | 7.02 | 6.39 | 6.46 | 6.46 | -3.44% | 3,553 |
| Feb 12, 2026 | 6.30 | 6.69 | 6.30 | 6.69 | 6.69 | 4.86% | 161 |
| Feb 11, 2026 | 6.69 | 7.01 | 6.38 | 6.38 | 6.38 | -4.92% | 5,702 |
| Feb 10, 2026 | 6.08 | 6.72 | 6.08 | 6.71 | 6.71 | 4.84% | 32,871 |
| Feb 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.90% | 1,953 |
| Feb 6, 2026 | 7.00 | 7.00 | 6.73 | 6.73 | 6.73 | -4.94% | 858 |
| Feb 5, 2026 | 6.89 | 7.08 | 6.89 | 7.08 | 7.08 | 4.89% | 9,303 |
| Feb 4, 2026 | 6.77 | 6.77 | 6.28 | 6.75 | 6.75 | 2.12% | 3,751 |
| Feb 3, 2026 | 6.30 | 6.61 | 6.30 | 6.61 | 6.61 | 4.92% | 2,269 |
| Feb 2, 2026 | 6.01 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 1,971 |
| Feb 1, 2026 | 6.25 | 6.25 | 5.83 | 6.00 | 6.00 | 0.67% | 37,099 |
| Jan 30, 2026 | 5.95 | 6.00 | 5.95 | 5.96 | 5.96 | 0.17% | 2,280 |
| Jan 29, 2026 | 6.18 | 6.48 | 5.88 | 5.95 | 5.95 | -3.72% | 18,994 |
| Jan 28, 2026 | 6.24 | 6.69 | 6.10 | 6.18 | 6.18 | -3.44% | 8,280 |
| Jan 27, 2026 | 6.72 | 6.95 | 6.39 | 6.40 | 6.40 | -4.76% | 14,116 |
| 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 |