Growington Ventures India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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