Growington Ventures India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.72	0.82	0.72	0.80	0.80	12.68%	6,965,802
Jun 19, 2026	0.72	0.72	0.70	0.71	0.71	-2.74%	1,820,623
Jun 18, 2026	0.73	0.74	0.72	0.73	0.73	-2.67%	2,476,049
Jun 17, 2026	0.72	0.76	0.70	0.75	0.75	2.74%	3,807,864
Jun 16, 2026	0.73	0.74	0.70	0.73	0.73	-	1,635,154
Jun 15, 2026	0.70	0.73	0.69	0.73	0.73	2.82%	1,505,412
Jun 12, 2026	0.70	0.72	0.69	0.71	0.71	-1.39%	5,045,041
Jun 11, 2026	0.72	0.73	0.69	0.72	0.72	-	2,017,983
Jun 10, 2026	0.69	0.74	0.69	0.72	0.72	-	2,889,720
Jun 9, 2026	0.74	0.74	0.72	0.72	0.72	-4.00%	2,337,772
Jun 8, 2026	0.77	0.77	0.75	0.75	0.75	-3.85%	944,297
Jun 5, 2026	0.77	0.78	0.74	0.78	0.78	1.30%	1,679,297
Jun 4, 2026	0.75	0.77	0.73	0.77	0.77	1.32%	1,650,554
Jun 3, 2026	0.75	0.77	0.73	0.76	0.76	-	556,291
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