Growington Ventures India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.92	0.97	0.91	0.97	0.97	5.43%	10,991,190
Mar 5, 2026	0.91	0.99	0.91	0.92	0.92	1.10%	2,410,936
Mar 4, 2026	0.93	0.94	0.88	0.91	0.91	-4.21%	3,814,554
Mar 2, 2026	0.91	0.96	0.80	0.95	0.95	2.15%	13,974,600
Feb 27, 2026	0.94	1.00	0.86	0.93	0.93	-	10,581,440
Feb 26, 2026	1.02	1.04	0.81	0.93	0.93	-4.12%	38,404,000
Feb 25, 2026	0.97	1.11	0.91	0.97	0.97	1.04%	46,749,570
Feb 24, 2026	0.85	0.97	0.85	0.96	0.96	14.29%	11,706,240
Feb 23, 2026	0.77	0.86	0.76	0.84	0.84	12.00%	16,548,890
Feb 20, 2026	0.75	0.77	0.72	0.75	0.75	-	2,846,546
Feb 19, 2026	0.76	0.76	0.73	0.75	0.75	1.35%	1,060,090
Feb 18, 2026	0.75	0.77	0.71	0.74	0.74	-1.33%	4,018,335
Feb 17, 2026	0.72	0.76	0.72	0.75	0.75	4.17%	2,916,564
Feb 16, 2026	0.68	0.74	0.68	0.72	0.72	1.41%	4,014,194
Feb 13, 2026	0.64	0.73	0.63	0.71	0.71	9.23%	7,470,079
Feb 12, 2026	0.65	0.67	0.64	0.65	0.65	-	2,063,103
Feb 11, 2026	0.69	0.70	0.64	0.65	0.65	-5.80%	5,312,757
Feb 10, 2026	0.70	0.71	0.67	0.69	0.69	-	2,917,747
Feb 9, 2026	0.72	0.74	0.67	0.69	0.69	-	2,890,709
Feb 6, 2026	0.66	0.74	0.60	0.69	0.69	6.15%	9,685,120
Feb 5, 2026	0.64	0.66	0.61	0.65	0.65	3.17%	5,023,434
Feb 4, 2026	0.67	0.68	0.60	0.63	0.63	-4.55%	16,581,956
Feb 3, 2026	0.63	0.68	0.63	0.66	0.66	6.45%	7,892,577
Feb 2, 2026	0.68	0.70	0.62	0.62	0.62	-8.82%	8,362,363
Feb 1, 2026	0.69	0.71	0.63	0.68	0.68	-	2,918,887
Jan 30, 2026	0.68	0.69	0.66	0.68	0.68	-	882,760
Jan 29, 2026	0.69	0.70	0.64	0.68	0.68	-1.45%	3,479,855
Jan 28, 2026	0.73	0.73	0.68	0.69	0.69	-4.17%	3,827,905
Jan 27, 2026	0.77	0.77	0.69	0.72	0.72	-2.70%	3,578,694
Jan 23, 2026	0.78	0.78	0.71	0.74	0.74	-1.33%	2,187,417
Jan 22, 2026	0.75	0.78	0.73	0.75	0.75	1.35%	2,042,217
Jan 21, 2026	0.75	0.79	0.72	0.74	0.74	-3.90%	1,707,745
Jan 20, 2026	0.81	0.82	0.75	0.77	0.77	-2.53%	2,626,200
Jan 19, 2026	0.80	0.82	0.76	0.79	0.79	-1.25%	4,827,369
Jan 16, 2026	0.81	0.82	0.77	0.80	0.80	3.90%	6,071,369
Jan 14, 2026	0.72	0.78	0.64	0.77	0.77	8.45%	7,599,574
Jan 13, 2026	0.67	0.72	0.66	0.71	0.71	5.97%	5,211,039
Jan 12, 2026	0.65	0.70	0.59	0.67	0.67	4.69%	10,105,540
Jan 9, 2026	0.71	0.72	0.63	0.64	0.64	-8.57%	8,246,186
Jan 8, 2026	0.73	0.76	0.69	0.70	0.70	-2.78%	5,732,481
Jan 7, 2026	0.75	0.76	0.70	0.72	0.72	-2.70%	6,131,942
Jan 6, 2026	0.76	0.78	0.73	0.74	0.74	-2.63%	3,021,587
Jan 5, 2026	0.79	0.81	0.74	0.76	0.76	-2.56%	3,009,064
Jan 2, 2026	0.77	0.81	0.77	0.78	0.78	-1.27%	1,969,571
Jan 1, 2026	0.81	0.82	0.77	0.79	0.79	-1.25%	2,141,916
Dec 31, 2025	0.79	0.85	0.79	0.80	0.80	-3.61%	3,741,501
Dec 30, 2025	0.82	0.84	0.76	0.83	0.83	3.75%	4,542,789
Dec 29, 2025	0.82	0.89	0.77	0.80	0.80	-2.44%	4,805,444
Dec 26, 2025	0.74	0.82	0.74	0.82	0.82	9.33%	4,964,847
Dec 24, 2025	0.76	0.77	0.72	0.75	0.75	-1.32%	5,420,135