Groarc Industries India Limited (BOM:532315)
India · Delayed Price · Currency is INR 6.10
+0.30 (5.17%)
At close: Aug 21, 2026
Groarc Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.18 | 6.20 | 5.90 | 6.10 | 6.10 | 5.17% | 11,276 |
| Aug 20, 2026 | 6.34 | 6.34 | 5.70 | 5.80 | 5.80 | -3.33% | 6,910 |
| Aug 19, 2026 | 6.44 | 6.44 | 5.17 | 6.00 | 6.00 | 0.67% | 18,006 |
| Aug 18, 2026 | 6.45 | 6.45 | 5.65 | 5.96 | 5.96 | 0.34% | 1,071 |
| Aug 17, 2026 | 5.70 | 6.08 | 5.59 | 5.94 | 5.94 | 6.26% | 3,535 |
| Aug 14, 2026 | 5.65 | 5.97 | 5.52 | 5.59 | 5.59 | -1.41% | 4,396 |
| Aug 13, 2026 | 5.68 | 5.99 | 5.61 | 5.67 | 5.67 | -0.18% | 1,243 |
| Aug 12, 2026 | 5.61 | 6.28 | 5.52 | 5.68 | 5.68 | 1.25% | 10,957 |
| Aug 11, 2026 | 5.70 | 5.75 | 5.34 | 5.61 | 5.61 | -1.58% | 4,055 |
| Aug 10, 2026 | 5.89 | 5.89 | 5.45 | 5.70 | 5.70 | 2.89% | 1,580 |
| Aug 7, 2026 | 5.90 | 5.90 | 5.51 | 5.54 | 5.54 | -5.94% | 5,893 |
| Aug 6, 2026 | 5.72 | 6.11 | 5.45 | 5.89 | 5.89 | 0.86% | 9,442 |
| Aug 5, 2026 | 5.89 | 5.89 | 5.71 | 5.84 | 5.84 | 5.23% | 4,612 |
| Aug 4, 2026 | 6.35 | 6.35 | 5.51 | 5.55 | 5.55 | -5.93% | 8,593 |
| Aug 3, 2026 | 5.90 | 6.00 | 5.32 | 5.90 | 5.90 | 2.79% | 6,587 |
| Jul 31, 2026 | 5.74 | 5.74 | 5.50 | 5.74 | 5.74 | -0.35% | 1,123 |
| Jul 30, 2026 | 5.85 | 5.85 | 5.50 | 5.76 | 5.76 | -0.69% | 3,130 |
| Jul 29, 2026 | 5.90 | 5.90 | 5.41 | 5.80 | 5.80 | 0.35% | 2,557 |
| Jul 28, 2026 | 5.17 | 5.89 | 5.17 | 5.78 | 5.78 | 4.52% | 1,144 |
| Jul 27, 2026 | 5.57 | 5.85 | 5.06 | 5.53 | 5.53 | -0.72% | 31,077 |
| Jul 24, 2026 | 5.68 | 5.68 | 5.57 | 5.57 | 5.57 | -0.18% | 680 |
| Jul 23, 2026 | 5.51 | 5.93 | 5.51 | 5.58 | 5.58 | -6.22% | 6,807 |
| Jul 22, 2026 | 6.00 | 6.00 | 5.64 | 5.95 | 5.95 | 1.54% | 726 |
| Jul 21, 2026 | 5.41 | 5.92 | 5.40 | 5.86 | 5.86 | 7.33% | 1,400 |
| Jul 20, 2026 | 5.70 | 5.97 | 5.21 | 5.46 | 5.46 | -2.50% | 3,589 |
| Jul 17, 2026 | 5.70 | 5.95 | 5.55 | 5.60 | 5.60 | -1.06% | 6,146 |
| Jul 16, 2026 | 5.48 | 5.99 | 5.48 | 5.66 | 5.66 | -3.74% | 2,528 |
| Jul 15, 2026 | 5.60 | 5.99 | 5.47 | 5.88 | 5.88 | 5.00% | 3,718 |
| Jul 14, 2026 | 5.61 | 6.01 | 5.58 | 5.60 | 5.60 | -6.98% | 10,261 |
| Jul 13, 2026 | 6.39 | 6.39 | 5.65 | 6.02 | 6.02 | 0.33% | 2,733 |
| Jul 10, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 2.21% | 7,039 |
| Jul 9, 2026 | 5.55 | 5.87 | 5.55 | 5.87 | 5.87 | 5.77% | 453 |
| Jul 8, 2026 | 5.86 | 5.86 | 5.52 | 5.55 | 5.55 | -7.35% | 2,275 |
| Jul 7, 2026 | 5.99 | 5.99 | 5.50 | 5.99 | 5.99 | 2.74% | 812 |
| Jul 6, 2026 | 5.67 | 5.89 | 5.37 | 5.83 | 5.83 | 2.82% | 8,598 |
| Jul 3, 2026 | 6.12 | 6.12 | 5.55 | 5.67 | 5.67 | -2.91% | 11,185 |
| Jul 2, 2026 | 6.17 | 6.17 | 5.75 | 5.84 | 5.84 | -0.17% | 1,581 |
| Jul 1, 2026 | 5.80 | 5.97 | 5.25 | 5.85 | 5.85 | 3.36% | 4,459 |
| Jun 30, 2026 | 5.64 | 5.89 | 5.49 | 5.66 | 5.66 | - | 5,295 |
| Jun 29, 2026 | 6.26 | 6.26 | 5.40 | 5.66 | 5.66 | -2.58% | 13,746 |
| Jun 25, 2026 | 5.79 | 6.25 | 5.78 | 5.81 | 5.81 | 0.35% | 3,266 |
| Jun 24, 2026 | 6.24 | 6.24 | 5.65 | 5.79 | 5.79 | -7.66% | 29,866 |
| Jun 23, 2026 | 6.36 | 6.36 | 5.90 | 6.27 | 6.27 | 3.29% | 2,635 |
| Jun 22, 2026 | 6.22 | 6.62 | 6.00 | 6.07 | 6.07 | -2.41% | 27,115 |
| Jun 19, 2026 | 6.25 | 6.68 | 6.17 | 6.22 | 6.22 | -7.03% | 5,613 |
| Jun 18, 2026 | 6.78 | 6.78 | 6.23 | 6.69 | 6.69 | 5.85% | 6,784 |
| Jun 17, 2026 | 6.49 | 6.49 | 6.30 | 6.32 | 6.32 | 0.32% | 1,326 |
| Jun 16, 2026 | 6.51 | 6.79 | 6.18 | 6.30 | 6.30 | -2.93% | 849 |
| Jun 15, 2026 | 6.51 | 6.89 | 6.40 | 6.49 | 6.49 | 0.15% | 12,317 |
| Jun 12, 2026 | 6.80 | 7.04 | 6.29 | 6.48 | 6.48 | 1.09% | 8,633 |