Groarc Industries India Limited (BOM:532315)
India · Delayed Price · Currency is INR 7.49
+0.42 (5.94%)
At close: Jun 1, 2026
Groarc Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.53 | 7.75 | 6.53 | 7.49 | 7.49 | 5.94% | 36,350 |
| May 29, 2026 | 7.80 | 7.80 | 6.51 | 7.07 | 7.07 | -1.67% | 14,632 |
| May 27, 2026 | 7.30 | 7.30 | 6.60 | 7.19 | 7.19 | 3.75% | 18,477 |
| May 26, 2026 | 6.98 | 7.00 | 6.36 | 6.93 | 6.93 | 5.00% | 16,434 |
| May 25, 2026 | 6.58 | 6.81 | 6.11 | 6.60 | 6.60 | 6.28% | 8,869 |
| May 22, 2026 | 6.75 | 6.75 | 6.12 | 6.21 | 6.21 | -6.19% | 6,564 |
| May 21, 2026 | 6.63 | 6.94 | 6.40 | 6.62 | 6.62 | -0.60% | 3,016 |
| May 20, 2026 | 6.25 | 6.69 | 6.11 | 6.66 | 6.66 | 6.22% | 886 |
| May 19, 2026 | 6.60 | 6.91 | 6.20 | 6.27 | 6.27 | -6.56% | 2,310 |
| May 18, 2026 | 6.03 | 6.78 | 6.03 | 6.71 | 6.71 | 5.17% | 3,770 |
| May 15, 2026 | 7.30 | 7.30 | 6.32 | 6.38 | 6.38 | -6.73% | 2,624 |
| May 14, 2026 | 6.90 | 6.99 | 6.16 | 6.84 | 6.84 | 7.55% | 12,408 |
| May 13, 2026 | 7.09 | 7.09 | 6.16 | 6.36 | 6.36 | -1.40% | 6,459 |
| May 12, 2026 | 6.68 | 6.68 | 6.13 | 6.45 | 6.45 | 3.53% | 4,553 |
| May 11, 2026 | 6.47 | 6.60 | 6.06 | 6.23 | 6.23 | -3.71% | 2,023 |
| May 8, 2026 | 6.08 | 6.47 | 6.08 | 6.47 | 6.47 | 5.55% | 12,204 |
| May 7, 2026 | 6.21 | 6.49 | 5.90 | 6.13 | 6.13 | 0.33% | 12,926 |
| May 6, 2026 | 6.01 | 6.55 | 6.01 | 6.11 | 6.11 | -3.63% | 9,388 |
| May 5, 2026 | 6.15 | 6.39 | 6.00 | 6.34 | 6.34 | 2.59% | 7,063 |
| May 4, 2026 | 6.45 | 6.45 | 5.86 | 6.18 | 6.18 | 1.98% | 8,722 |
| Apr 30, 2026 | 6.36 | 6.40 | 5.96 | 6.06 | 6.06 | -5.31% | 3,017 |
| Apr 29, 2026 | 6.90 | 6.90 | 6.30 | 6.40 | 6.40 | -3.03% | 13,185 |
| Apr 28, 2026 | 6.74 | 6.74 | 6.00 | 6.60 | 6.60 | 6.80% | 23,081 |
| Apr 27, 2026 | 6.85 | 6.85 | 6.07 | 6.18 | 6.18 | -4.92% | 10,014 |
| Apr 24, 2026 | 6.88 | 6.88 | 6.50 | 6.50 | 6.50 | 1.56% | 979 |
| Apr 23, 2026 | 6.99 | 6.99 | 6.21 | 6.40 | 6.40 | -4.05% | 1,553 |
| 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 |