Growington Ventures India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.65	0.67	0.62	0.65	0.65	-	4,217,680
Aug 3, 2026	0.65	0.66	0.64	0.65	0.65	-	1,006,686
Jul 31, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	1,733,944
Jul 30, 2026	0.69	0.69	0.64	0.66	0.66	-4.35%	2,933,679
Jul 29, 2026	0.70	0.70	0.67	0.69	0.69	-	1,709,015
Jul 28, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	2,099,834
Jul 27, 2026	0.72	0.72	0.69	0.70	0.70	-1.41%	1,093,983
Jul 24, 2026	0.71	0.72	0.69	0.71	0.71	-	2,257,703
Jul 23, 2026	0.74	0.74	0.70	0.71	0.71	-2.74%	756,149
Jul 22, 2026	0.73	0.75	0.72	0.73	0.73	-	3,128,782
Jul 21, 2026	0.74	0.75	0.72	0.73	0.73	-2.67%	779,704
Jul 20, 2026	0.76	0.76	0.72	0.75	0.75	-1.32%	1,049,627
Jul 17, 2026	0.77	0.77	0.69	0.76	0.76	-	4,415,138
Jul 16, 2026	0.75	0.78	0.73	0.76	0.76	-	3,772,825
Jul 15, 2026	0.70	0.78	0.68	0.76	0.76	10.14%	6,790,529
Jul 14, 2026	0.72	0.72	0.68	0.69	0.69	-2.82%	1,174,300
Jul 13, 2026	0.73	0.73	0.69	0.71	0.71	-1.39%	4,386,219
Jul 10, 2026	0.72	0.74	0.71	0.72	0.72	1.41%	1,885,596
Jul 9, 2026	0.74	0.74	0.68	0.71	0.71	-1.39%	1,038,102
Jul 8, 2026	0.74	0.74	0.71	0.72	0.72	-2.70%	705,313
Jul 7, 2026	0.74	0.74	0.72	0.74	0.74	1.37%	767,927
Jul 6, 2026	0.78	0.80	0.72	0.73	0.73	-3.95%	2,197,825
Jul 3, 2026	0.79	0.79	0.74	0.76	0.76	1.33%	2,508,353
Jul 2, 2026	0.73	0.76	0.72	0.75	0.75	1.35%	1,148,991
Jul 1, 2026	0.75	0.76	0.72	0.74	0.74	-1.33%	2,339,078
Jun 30, 2026	0.74	0.76	0.72	0.75	0.75	-	2,416,809
Jun 29, 2026	0.83	0.86	0.72	0.75	0.75	-10.71%	3,413,223
Jun 25, 2026	0.80	0.86	0.72	0.84	0.84	6.33%	6,183,531
Jun 24, 2026	0.80	0.82	0.76	0.79	0.79	-2.47%	4,339,182
Jun 23, 2026	0.82	0.88	0.79	0.81	0.81	1.25%	5,332,679
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