Growington Ventures India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.75	0.77	0.73	0.76	0.76	-	755,791
Jun 1, 2026	0.78	0.78	0.76	0.76	0.76	-3.80%	4,235,681
May 29, 2026	0.76	0.80	0.76	0.79	0.79	-1.25%	3,697,167
May 27, 2026	0.82	0.83	0.78	0.80	0.80	-2.44%	2,023,030
May 26, 2026	0.80	0.83	0.77	0.82	0.82	1.23%	3,317,146
May 25, 2026	0.82	0.83	0.80	0.81	0.81	-3.57%	2,432,942
May 22, 2026	0.83	0.85	0.81	0.84	0.84	-1.18%	2,890,848
May 21, 2026	0.85	0.86	0.80	0.85	0.85	1.19%	3,103,637
May 20, 2026	0.84	0.86	0.82	0.84	0.84	-	650,162
May 19, 2026	0.83	0.86	0.81	0.84	0.84	1.20%	751,985
May 18, 2026	0.78	0.84	0.76	0.83	0.83	3.75%	1,856,878
May 15, 2026	0.82	0.83	0.79	0.80	0.80	-3.61%	2,985,651
May 14, 2026	0.80	0.84	0.77	0.83	0.83	2.47%	4,520,872
May 13, 2026	0.81	0.82	0.78	0.81	0.81	-1.22%	2,117,074
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