Groarc Industries India Limited (BOM:532315)
India · Delayed Price · Currency is INR 5.55
-0.30 (-5.13%)
At close: Oct 23, 2026
Groarc Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.87 | 6.39 | 5.55 | 5.55 | 5.55 | -5.13% | 720 |
| Oct 22, 2026 | 5.80 | 5.85 | 5.79 | 5.85 | 5.85 | -5.49% | 635 |
| Oct 21, 2026 | 6.05 | 6.20 | 5.90 | 6.19 | 6.19 | -0.16% | 1,700 |
| Oct 19, 2026 | 6.90 | 6.90 | 6.20 | 6.20 | 6.20 | -7.32% | 502 |
| Oct 16, 2026 | 6.90 | 6.90 | 6.36 | 6.69 | 6.69 | -3.04% | 1,108 |
| Oct 15, 2026 | 6.88 | 6.98 | 6.28 | 6.90 | 6.90 | 8.66% | 9,352 |
| Oct 14, 2026 | 6.50 | 6.78 | 6.10 | 6.35 | 6.35 | -0.16% | 4,877 |
| Oct 13, 2026 | 6.49 | 6.79 | 6.00 | 6.36 | 6.36 | -2.00% | 9,476 |
| Oct 12, 2026 | 5.90 | 6.49 | 5.90 | 6.49 | 6.49 | 10.00% | 4,229 |
| Oct 9, 2026 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | -1.99% | 200 |
| Oct 8, 2026 | 5.86 | 6.40 | 5.86 | 6.02 | 6.02 | -2.11% | 9,439 |
| Oct 7, 2026 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -3.91% | 14,103 |
| Oct 6, 2026 | 5.91 | 6.42 | 5.90 | 6.40 | 6.40 | 4.58% | 8,478 |
| Oct 5, 2026 | 6.13 | 6.14 | 5.90 | 6.12 | 6.12 | -0.16% | 1,360 |
| Oct 1, 2026 | 5.99 | 6.14 | 5.80 | 6.13 | 6.13 | 4.79% | 2,233 |
| Sep 30, 2026 | 5.87 | 6.00 | 5.81 | 5.85 | 5.85 | - | 3,144 |
| Sep 29, 2026 | 5.97 | 6.20 | 5.73 | 5.85 | 5.85 | -2.01% | 1,500 |
| Sep 28, 2026 | 6.13 | 6.18 | 5.95 | 5.97 | 5.97 | -4.33% | 12,811 |
| Sep 25, 2026 | 6.30 | 6.30 | 6.12 | 6.24 | 6.24 | - | 2,744 |
| Sep 24, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 5,124 |
| Sep 23, 2026 | 6.22 | 6.54 | 6.22 | 6.24 | 6.24 | 0.16% | 2,470 |
| Sep 22, 2026 | 6.06 | 6.49 | 6.06 | 6.23 | 6.23 | -0.32% | 4,486 |
| Sep 21, 2026 | 6.68 | 6.68 | 6.15 | 6.25 | 6.25 | -2.19% | 1,057 |
| Sep 18, 2026 | 6.08 | 6.39 | 6.00 | 6.39 | 6.39 | 4.93% | 10,110 |
| Sep 17, 2026 | 6.12 | 6.29 | 5.91 | 6.09 | 6.09 | -0.49% | 3,429 |
| Sep 16, 2026 | 6.26 | 6.27 | 6.07 | 6.12 | 6.12 | -2.86% | 4,299 |
| Sep 15, 2026 | 7.10 | 7.10 | 6.30 | 6.30 | 6.30 | -9.87% | 31,714 |
| Sep 11, 2026 | 6.71 | 7.10 | 6.52 | 6.99 | 6.99 | 4.17% | 7,057 |
| Sep 10, 2026 | 6.76 | 7.49 | 6.58 | 6.71 | 6.71 | -5.63% | 16,383 |
| Sep 9, 2026 | 7.82 | 8.39 | 7.04 | 7.11 | 7.11 | -9.08% | 36,803 |
| Sep 8, 2026 | 8.00 | 8.22 | 6.65 | 7.82 | 7.82 | 4.69% | 70,800 |
| Sep 7, 2026 | 6.22 | 7.47 | 6.22 | 7.47 | 7.47 | 19.90% | 119,306 |
| Sep 4, 2026 | 5.64 | 6.30 | 5.64 | 6.23 | 6.23 | 8.92% | 27,918 |
| Sep 3, 2026 | 5.97 | 5.97 | 5.42 | 5.72 | 5.72 | -2.22% | 3,432 |
| Sep 2, 2026 | 5.85 | 6.29 | 5.80 | 5.85 | 5.85 | 5.41% | 7,119 |
| Sep 1, 2026 | 5.67 | 5.67 | 5.55 | 5.55 | 5.55 | -2.12% | 4,404 |
| Aug 31, 2026 | 5.72 | 6.10 | 5.50 | 5.67 | 5.67 | -1.05% | 5,898 |
| Aug 28, 2026 | 5.78 | 6.09 | 5.71 | 5.73 | 5.73 | -0.87% | 2,692 |
| Aug 27, 2026 | 5.63 | 6.24 | 5.63 | 5.78 | 5.78 | -6.77% | 636 |
| Aug 26, 2026 | 6.31 | 6.31 | 5.60 | 6.20 | 6.20 | 0.16% | 2,855 |
| Aug 25, 2026 | 5.52 | 6.20 | 5.52 | 6.19 | 6.19 | 6.91% | 1,733 |
| Aug 24, 2026 | 6.07 | 6.30 | 5.11 | 5.79 | 5.79 | -5.08% | 17,101 |
| 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 |