Growington Ventures India Limited (BOM:539222)
India · Delayed Price · Currency is INR 1.370
+0.100 (7.87%)
At close: Aug 5, 2025
Growington Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | 42,857 |
| Jun 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 67,205 |
| Jun 20, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 182,774 |
| Jun 19, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 1.98% | 188,017 |
| Jun 18, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.51% | 182,554 |
| Jun 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 226,296 |
| Jun 16, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 424,385 |
| Jun 13, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 1.58% | 686,980 |
| Jun 12, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 190,234 |
| Jun 11, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -1.53% | 324,784 |
| Jun 10, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 102,115 |
| Jun 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 136,045 |
| Jun 6, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 101,012 |
| Jun 5, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.42% | 274,165 |
| Jun 4, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 266,215 |
| Jun 3, 2025 | 2.11 | 2.12 | 2.10 | 2.12 | 2.12 | 0.47% | 336,103 |
| Jun 2, 2025 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 1.44% | 489,809 |
| May 30, 2025 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 1.96% | 507,262 |
| May 29, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 95,784 |
| May 28, 2025 | 2.10 | 2.13 | 1.96 | 2.08 | 2.08 | 2.46% | 1,126,815 |