Growington Ventures India Limited (BOM:539222)
India · Delayed Price · Currency is INR 1.830
-0.030 (-1.61%)
At close: Sep 1, 2025
Growington Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.82 | 1.89 | 1.82 | 1.85 | 1.85 | -0.54% | 1,940,036 |
| Sep 3, 2025 | 1.90 | 1.90 | 1.70 | 1.86 | 1.86 | 0.54% | 12,039,910 |
| Sep 2, 2025 | 1.89 | 1.90 | 1.80 | 1.85 | 1.85 | 1.09% | 11,565,470 |
| Sep 1, 2025 | 1.85 | 1.95 | 1.81 | 1.83 | 1.83 | -1.61% | 3,884,340 |
| Aug 29, 2025 | 2.00 | 2.04 | 1.80 | 1.86 | 1.86 | -5.10% | 9,166,143 |
| Aug 28, 2025 | 1.79 | 2.05 | 1.79 | 1.96 | 1.96 | 2.08% | 27,011,550 |
| Aug 26, 2025 | 2.04 | 2.10 | 1.78 | 1.92 | 1.92 | 9.09% | 27,947,520 |
| Aug 25, 2025 | 1.47 | 1.76 | 1.41 | 1.76 | 1.76 | 19.73% | 91,268,590 |
| Aug 22, 2025 | 1.42 | 1.48 | 1.39 | 1.47 | 1.47 | -1.34% | 2,931,893 |
| Aug 21, 2025 | 1.48 | 1.60 | 1.39 | 1.49 | 1.49 | 2.05% | 12,357,130 |
| Aug 20, 2025 | 1.47 | 1.47 | 1.40 | 1.46 | 1.46 | - | 18,268,410 |
| Aug 19, 2025 | 1.47 | 1.48 | 1.39 | 1.46 | 1.46 | - | 1,291,435 |
| Aug 18, 2025 | 1.42 | 1.48 | 1.40 | 1.46 | 1.46 | 2.82% | 2,624,331 |
| Aug 14, 2025 | 1.36 | 1.49 | 1.20 | 1.42 | 1.42 | 6.77% | 7,788,117 |
| Aug 13, 2025 | 1.27 | 1.40 | 1.20 | 1.33 | 1.33 | 7.26% | 3,815,877 |
| Aug 12, 2025 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -5.34% | 1,972,116 |
| Aug 11, 2025 | 1.38 | 1.38 | 1.25 | 1.31 | 1.31 | -3.68% | 1,903,186 |
| Aug 8, 2025 | 1.42 | 1.42 | 1.30 | 1.36 | 1.36 | -2.16% | 3,184,949 |
| Aug 7, 2025 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 2,501,057 |
| Aug 6, 2025 | 1.43 | 1.44 | 1.27 | 1.40 | 1.40 | 2.19% | 5,118,091 |
| Aug 5, 2025 | 1.28 | 1.48 | 1.25 | 1.37 | 1.37 | 7.87% | 4,425,376 |
| Aug 4, 2025 | 1.25 | 1.29 | 1.18 | 1.27 | 1.27 | 8.55% | 3,600,048 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.14 | 1.17 | 1.17 | -1.68% | 1,640,748 |
| Jul 31, 2025 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 2.59% | 1,095,904 |
| Jul 30, 2025 | 1.20 | 1.25 | 1.15 | 1.16 | 1.16 | -4.13% | 2,210,962 |
| Jul 29, 2025 | 1.27 | 1.31 | 1.21 | 1.21 | 1.21 | -4.72% | 1,202,378 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.21 | 1.27 | 1.27 | 1.60% | 3,562,091 |
| Jul 25, 2025 | 1.21 | 1.27 | 1.15 | 1.25 | 1.25 | 3.31% | 4,128,458 |
| Jul 24, 2025 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -4.72% | 7,744,931 |
| Jul 23, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -4.51% | 1,548,222 |
| Jul 22, 2025 | 1.42 | 1.45 | 1.33 | 1.33 | 1.33 | -5.00% | 14,918,270 |
| Jul 21, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 4.48% | 7,355,071 |
| Jul 18, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 4.69% | 7,426,863 |
| Jul 17, 2025 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 4.92% | 16,826,850 |
| Jul 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 922,986 |
| Jul 15, 2025 | 1.28 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 23,509,630 |
| Jul 14, 2025 | 1.33 | 1.42 | 1.33 | 1.34 | 1.34 | -3.60% | 38,792,600 |
| Jul 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 11,176,760 |
| Jul 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | 365,693 |
| Jul 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.97% | 381,725 |
| Jul 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 372,204 |
| Jul 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | 443,159 |
| Jul 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 170,197 |
| Jul 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 81,572 |
| Jul 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 123,232 |
| Jul 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 70,876 |
| Jun 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | 64,323 |
| Jun 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | 60,838 |
| Jun 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | 100,824 |
| Jun 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | 95,510 |