Growington Ventures India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.81	0.84	0.77	0.82	0.82	1.23%	4,781,017
May 11, 2026	0.81	0.82	0.78	0.81	0.81	-1.22%	1,226,014
May 8, 2026	0.85	0.85	0.81	0.82	0.82	-3.53%	2,327,942
May 7, 2026	0.85	0.87	0.83	0.85	0.85	-2.30%	1,828,124
May 6, 2026	0.85	0.87	0.81	0.87	0.87	2.35%	4,584,182
May 5, 2026	0.84	0.87	0.84	0.85	0.85	-3.41%	2,478,830
May 4, 2026	0.89	0.92	0.85	0.88	0.88	-1.12%	6,365,151
Apr 30, 2026	0.86	0.89	0.83	0.89	0.89	3.49%	2,793,999
Apr 29, 2026	0.81	0.86	0.78	0.86	0.86	4.88%	7,919,836
Apr 28, 2026	0.85	0.85	0.82	0.82	0.82	-4.65%	2,640,793
Apr 27, 2026	0.86	0.87	0.83	0.86	0.86	-1.15%	2,711,609
Apr 24, 2026	0.85	0.87	0.82	0.87	0.87	1.16%	2,566,289
Apr 23, 2026	0.86	0.87	0.83	0.86	0.86	-1.15%	1,474,725
Apr 22, 2026	0.89	0.89	0.85	0.87	0.87	-2.25%	4,456,394
Apr 21, 2026	0.91	0.91	0.88	0.89	0.89	-3.26%	5,624,704
Apr 20, 2026	0.93	0.94	0.90	0.92	0.92	-2.13%	2,705,393
Apr 17, 2026	0.94	0.96	0.91	0.94	0.94	-1.05%	5,897,100
Apr 16, 2026	0.90	0.96	0.90	0.95	0.95	1.06%	4,652,025
Apr 15, 2026	0.91	0.94	0.88	0.94	0.94	2.17%	7,059,349
Apr 13, 2026	0.89	0.93	0.86	0.92	0.92	2.22%	3,386,274
Apr 10, 2026	0.89	0.91	0.86	0.90	0.90	-	3,721,748
Apr 9, 2026	0.88	0.90	0.85	0.90	0.90	1.12%	3,540,641
Apr 8, 2026	0.86	0.90	0.83	0.89	0.89	3.49%	2,586,343
Apr 7, 2026	0.88	0.88	0.84	0.86	0.86	-2.27%	5,832,994
Apr 6, 2026	0.87	0.89	0.83	0.88	0.88	1.15%	2,780,795
Apr 2, 2026	0.89	0.91	0.85	0.87	0.87	-2.25%	6,340,705
Apr 1, 2026	0.88	0.90	0.85	0.89	0.89	3.49%	1,886,533
Mar 30, 2026	0.90	0.90	0.86	0.86	0.86	-4.44%	2,281,048
Mar 27, 2026	0.91	0.92	0.88	0.90	0.90	-2.17%	4,303,888
Mar 25, 2026	0.92	0.94	0.86	0.92	0.92	2.22%	5,647,092
Mar 24, 2026	0.92	0.95	0.90	0.90	0.90	-4.26%	1,990,873
Mar 23, 2026	0.90	0.95	0.90	0.94	0.94	-	4,551,093
Mar 20, 2026	0.96	0.96	0.93	0.94	0.94	-3.09%	3,330,420
Mar 19, 2026	0.99	0.99	0.94	0.97	0.97	-1.02%	1,207,884
Mar 18, 2026	0.97	0.98	0.92	0.98	0.98	2.08%	5,075,371
Mar 17, 2026	0.98	1.01	0.95	0.96	0.96	-3.03%	6,411,432
Mar 16, 2026	1.03	1.03	0.94	0.99	0.99	-1.98%	5,465,973
Mar 13, 2026	0.97	1.10	0.92	1.01	1.01	4.12%	9,119,284
Mar 12, 2026	0.96	0.97	0.95	0.97	0.97	1.04%	1,762,602
Mar 11, 2026	1.00	1.01	0.96	0.96	0.96	-2.04%	2,494,740
Mar 10, 2026	0.99	1.04	0.95	0.98	0.98	1.03%	5,622,866
Mar 9, 2026	0.97	0.99	0.94	0.97	0.97	-	13,688,510
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