Growington Ventures India Limited (BOM:539222)
India · Delayed Price · Currency is INR 0.7700
-0.0200 (-2.53%)
At close: Jan 20, 2026
Growington Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 0.76 | 0.78 | 0.72 | 0.76 | 0.76 | - | 4,332,707 |
| Dec 22, 2025 | 0.86 | 0.86 | 0.75 | 0.76 | 0.76 | -7.32% | 6,854,509 |
| Dec 19, 2025 | 0.78 | 0.83 | 0.73 | 0.82 | 0.82 | 3.80% | 9,562,733 |
| Dec 18, 2025 | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -7.06% | 6,354,110 |
| Dec 17, 2025 | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -1.16% | 4,588,207 |
| Dec 16, 2025 | 0.95 | 0.95 | 0.85 | 0.86 | 0.86 | -8.51% | 9,470,994 |
| Dec 15, 2025 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -6.00% | 6,014,677 |
| Dec 12, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 2.04% | 1,539,874 |
| Dec 11, 2025 | 1.06 | 1.08 | 0.96 | 0.98 | 0.98 | -7.55% | 4,012,426 |
| Dec 10, 2025 | 0.99 | 1.07 | 0.97 | 1.06 | 1.06 | 7.07% | 3,062,614 |
| Dec 9, 2025 | 1.06 | 1.08 | 0.98 | 0.99 | 0.99 | -8.33% | 5,862,079 |
| Dec 8, 2025 | 1.12 | 1.14 | 1.03 | 1.08 | 1.08 | 1.89% | 2,005,920 |
| Dec 5, 2025 | 0.93 | 1.08 | 0.90 | 1.06 | 1.06 | 7.07% | 15,669,210 |
| Dec 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 2,644,615 |
| Dec 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 2,557,364 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 532,260 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -2.56% | 2,602,602 |
| Nov 28, 2025 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | - | 2,701,048 |
| Nov 27, 2025 | 1.15 | 1.19 | 1.10 | 1.17 | 1.17 | 1.74% | 3,088,684 |
| Nov 26, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 2,943,209 |
| Nov 25, 2025 | 1.08 | 1.13 | 1.05 | 1.12 | 1.12 | 3.70% | 4,488,709 |
| Nov 24, 2025 | 0.99 | 1.09 | 0.99 | 1.08 | 1.08 | 3.85% | 13,350,660 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 1,918,886 |
| Nov 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 1,819,660 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 2,392,168 |
| Nov 18, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -4.76% | 2,211,442 |
| Nov 17, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -4.55% | 1,616,681 |
| Nov 14, 2025 | 1.28 | 1.35 | 1.25 | 1.32 | 1.32 | 0.76% | 2,752,770 |
| Nov 13, 2025 | 1.30 | 1.33 | 1.22 | 1.31 | 1.31 | 2.34% | 3,867,526 |