Groarc Industries India Limited (BOM:532315)
India · Delayed Price · Currency is INR 6.67
-0.01 (-0.15%)
At close: Apr 22, 2026
Groarc Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.68 | 6.99 | 6.21 | 6.67 | 6.67 | -0.15% | 4,133 |
| Apr 21, 2026 | 6.90 | 7.69 | 6.45 | 6.68 | 6.68 | -5.38% | 11,803 |
| Apr 20, 2026 | 7.49 | 7.49 | 6.36 | 7.06 | 7.06 | 0.86% | 14,809 |
| Apr 17, 2026 | 7.20 | 7.20 | 6.06 | 7.00 | 7.00 | 5.42% | 21,395 |
| Apr 16, 2026 | 6.77 | 6.77 | 5.62 | 6.64 | 6.64 | 7.62% | 19,759 |
| Apr 15, 2026 | 6.10 | 6.17 | 6.00 | 6.17 | 6.17 | 9.98% | 2,856 |
| Apr 13, 2026 | 6.00 | 6.47 | 5.61 | 5.61 | 5.61 | -6.50% | 2,568 |
| Apr 10, 2026 | 6.65 | 6.65 | 5.71 | 6.00 | 6.00 | -2.12% | 2,160 |
| Apr 9, 2026 | 6.34 | 6.34 | 5.98 | 6.13 | 6.13 | 5.87% | 2,838 |
| Apr 8, 2026 | 5.45 | 5.79 | 5.30 | 5.79 | 5.79 | 9.87% | 6,887 |
| Apr 7, 2026 | 5.17 | 5.54 | 5.17 | 5.27 | 5.27 | -3.13% | 5,285 |
| Apr 6, 2026 | 5.38 | 5.47 | 5.12 | 5.44 | 5.44 | 1.12% | 1,046 |
| Apr 2, 2026 | 5.43 | 5.43 | 5.01 | 5.38 | 5.38 | 3.07% | 576 |
| Apr 1, 2026 | 5.04 | 5.44 | 4.94 | 5.22 | 5.22 | 0.38% | 12,619 |
| Mar 30, 2026 | 5.35 | 5.35 | 5.04 | 5.20 | 5.20 | -1.89% | 1,994 |
| Mar 27, 2026 | 4.92 | 5.30 | 4.92 | 5.30 | 5.30 | 2.51% | 3,026 |
| Mar 25, 2026 | 5.20 | 5.30 | 5.08 | 5.17 | 5.17 | 0.98% | 2,835 |
| Mar 24, 2026 | 5.32 | 5.45 | 5.12 | 5.12 | 5.12 | -3.94% | 9,196 |
| Mar 23, 2026 | 5.50 | 5.59 | 5.21 | 5.33 | 5.33 | -2.20% | 1,644 |
| Mar 20, 2026 | 5.45 | 5.56 | 5.35 | 5.45 | 5.45 | 2.83% | 22,620 |
| Mar 19, 2026 | 5.41 | 5.64 | 5.15 | 5.30 | 5.30 | -2.03% | 2,493 |
| Mar 18, 2026 | 5.55 | 5.76 | 5.33 | 5.41 | 5.41 | -3.57% | 14,826 |
| Mar 17, 2026 | 5.89 | 5.89 | 5.42 | 5.61 | 5.61 | -1.58% | 6,996 |
| Mar 16, 2026 | 5.64 | 5.73 | 5.32 | 5.70 | 5.70 | 1.97% | 3,738 |
| Mar 13, 2026 | 5.45 | 5.59 | 5.44 | 5.59 | 5.59 | 2.57% | 9,544 |
| Mar 12, 2026 | 5.53 | 5.53 | 5.24 | 5.45 | 5.45 | -1.09% | 17,839 |
| Mar 11, 2026 | 5.60 | 5.84 | 5.50 | 5.51 | 5.51 | -1.61% | 11,487 |
| Mar 10, 2026 | 5.58 | 5.78 | 5.32 | 5.60 | 5.60 | 1.08% | 11,733 |
| Mar 9, 2026 | 5.37 | 5.60 | 5.36 | 5.54 | 5.54 | -1.77% | 21,443 |
| 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 |