Growington Ventures India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.75	0.76	0.69	0.71	0.71	-5.33%	5,598,816
Sep 3, 2026	0.73	0.77	0.72	0.75	0.75	4.17%	3,963,992
Sep 2, 2026	0.70	0.73	0.62	0.72	0.72	4.35%	14,766,589
Sep 1, 2026	0.71	0.72	0.69	0.69	0.69	-4.17%	2,835,991
Aug 31, 2026	0.77	0.77	0.71	0.72	0.72	-5.26%	1,837,541
Aug 28, 2026	0.80	0.82	0.75	0.76	0.76	-3.80%	2,828,735
Aug 27, 2026	0.80	0.81	0.74	0.79	0.79	-1.25%	2,444,413
Aug 26, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	1,786,743
Aug 25, 2026	0.83	0.84	0.80	0.81	0.81	-2.41%	2,554,779
Aug 24, 2026	0.81	0.83	0.81	0.83	0.83	1.22%	1,322,862
Aug 21, 2026	0.84	0.85	0.81	0.82	0.82	-3.53%	2,307,800
Aug 20, 2026	0.87	0.87	0.84	0.85	0.85	-2.30%	1,681,950
Aug 19, 2026	0.92	0.92	0.86	0.87	0.87	-4.40%	2,155,166
Aug 18, 2026	0.95	0.95	0.80	0.91	0.91	-4.21%	5,333,604
Aug 17, 2026	1.00	1.01	0.93	0.95	0.95	-3.06%	4,466,969
Aug 14, 2026	1.02	1.02	0.96	0.98	0.98	3.16%	5,057,538
Aug 13, 2026	0.84	0.96	0.81	0.95	0.95	13.10%	14,095,448
Aug 12, 2026	0.85	0.87	0.80	0.84	0.84	-	5,800,226
Aug 11, 2026	0.77	0.85	0.76	0.84	0.84	7.69%	6,482,414
Aug 10, 2026	0.79	0.82	0.71	0.78	0.78	-	6,541,595
Aug 7, 2026	0.74	0.79	0.71	0.78	0.78	9.86%	5,558,601
Aug 6, 2026	0.65	0.71	0.64	0.71	0.71	9.23%	5,616,456
Aug 5, 2026	0.66	0.66	0.63	0.65	0.65	-	1,512,750
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