Grovy India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	46.80	46.85	40.11	44.62	44.62	6.24%	1,312
Jan 19, 2026	46.95	46.95	41.40	42.00	42.00	-6.04%	7,119
Jan 16, 2026	44.55	46.90	44.55	44.70	44.70	-0.16%	541
Jan 14, 2026	46.95	46.95	44.00	44.77	44.77	-3.74%	960
Jan 13, 2026	46.75	46.87	41.00	46.51	46.51	-0.77%	2,495
Jan 12, 2026	41.75	49.00	41.75	46.87	46.87	-1.20%	760
Jan 9, 2026	48.46	48.46	45.16	47.44	47.44	1.02%	286
Jan 8, 2026	49.09	49.10	46.10	46.96	46.96	-0.82%	159
Jan 7, 2026	50.00	50.00	43.50	47.35	47.35	0.72%	151
Jan 6, 2026	49.00	49.85	45.27	47.01	47.01	0.49%	1,816
Jan 5, 2026	44.59	47.33	44.59	46.78	46.78	2.27%	666
Jan 2, 2026	47.00	48.67	45.48	45.74	45.74	-2.83%	1,198
Jan 1, 2026	47.55	47.55	44.73	47.07	47.07	3.11%	330
Dec 31, 2025	47.55	48.00	43.80	45.65	45.65	-3.51%	5,399
Dec 30, 2025	45.81	47.55	45.81	47.31	47.31	2.74%	1,182
Dec 29, 2025	45.50	47.58	44.75	46.05	46.05	-7.29%	1,987
Dec 26, 2025	48.05	50.00	47.91	49.67	49.67	1.37%	1,804
Dec 24, 2025	51.10	51.10	48.53	49.00	49.00	-0.91%	1,335
Dec 23, 2025	50.49	52.00	47.70	49.45	49.45	-1.10%	2,439
Dec 22, 2025	51.00	52.75	47.90	50.00	50.00	-0.70%	3,982
Dec 19, 2025	49.09	50.50	46.91	50.35	50.35	3.03%	1,646
Dec 18, 2025	48.70	49.00	46.42	48.87	48.87	0.97%	2,228
Dec 17, 2025	47.00	48.50	46.00	48.40	48.40	2.98%	2,985
Dec 16, 2025	48.85	48.85	47.00	47.00	47.00	-1.92%	4,587
Dec 15, 2025	48.50	48.75	46.00	47.92	47.92	1.96%	8,578
Dec 12, 2025	47.52	47.52	43.00	47.00	47.00	1.29%	2,951
Dec 11, 2025	45.50	47.00	44.75	46.40	46.40	-0.92%	3,102
Dec 10, 2025	47.20	48.25	44.50	46.83	46.83	1.80%	7,225
Dec 9, 2025	44.27	46.00	42.70	46.00	46.00	5.34%	1,194
Dec 8, 2025	43.29	44.50	43.29	43.67	43.67	-3.77%	4,870
Dec 5, 2025	46.30	46.30	42.53	45.38	45.38	3.56%	3,778
Dec 4, 2025	43.60	44.79	42.15	43.82	43.82	-0.09%	2,239
Dec 3, 2025	44.00	44.00	41.30	43.86	43.86	-0.14%	4,163
Dec 2, 2025	44.00	44.00	42.00	43.92	43.92	2.86%	7,375
Dec 1, 2025	41.68	44.00	40.10	42.70	42.70	1.96%	3,252
Nov 28, 2025	41.00	42.85	41.00	41.88	41.88	-2.26%	746
Nov 27, 2025	41.25	43.00	40.20	42.85	42.85	0.54%	2,730
Nov 26, 2025	43.19	44.00	40.69	42.62	42.62	-0.98%	5,899
Nov 25, 2025	43.19	43.19	41.10	43.04	43.04	3.04%	3,019
Nov 24, 2025	43.80	43.80	41.10	41.77	41.77	-2.70%	1,000
Nov 21, 2025	40.71	43.80	40.35	42.93	42.93	5.45%	3,458
Nov 20, 2025	42.08	42.40	40.10	40.71	40.71	-3.26%	4,293
Nov 19, 2025	42.00	44.80	38.12	42.08	42.08	5.44%	10,099
Nov 18, 2025	40.42	40.42	38.36	39.91	39.91	0.63%	4,582
Nov 17, 2025	39.36	40.00	37.74	39.66	39.66	2.77%	3,022
Nov 14, 2025	39.00	39.90	38.00	38.59	38.59	0.99%	4,134
Nov 13, 2025	39.50	39.50	37.51	38.21	38.21	1.70%	1,088
Nov 12, 2025	39.25	39.25	36.95	37.57	37.57	-4.28%	5,298
Nov 11, 2025	40.30	40.30	39.25	39.25	39.25	0.93%	921
Nov 10, 2025	39.08	39.08	37.90	38.89	38.89	-0.49%	443