Grovy India Limited (BOM:539522)
India · Delayed Price · Currency is INR 42.80
-0.40 (-0.93%)
At close: Aug 29, 2025
Grovy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 45.00 | 45.00 | 41.80 | 42.80 | 42.80 | -0.93% | 4,573 |
| Aug 28, 2025 | 43.25 | 44.35 | 41.12 | 43.20 | 43.20 | -0.12% | 1,077 |
| Aug 26, 2025 | 45.10 | 45.30 | 42.65 | 43.25 | 43.25 | 6.16% | 28,325 |
| Aug 25, 2025 | 44.19 | 44.25 | 39.80 | 40.74 | 40.74 | -7.37% | 8,310 |
| Aug 22, 2025 | 45.82 | 45.82 | 43.10 | 43.98 | 43.98 | 2.07% | 2,134 |
| Aug 21, 2025 | 43.00 | 45.90 | 43.00 | 43.09 | 43.09 | -4.22% | 2,887 |
| Aug 20, 2025 | 45.05 | 45.05 | 43.43 | 44.99 | 44.99 | 4.63% | 265 |
| Aug 19, 2025 | 43.99 | 44.00 | 42.07 | 43.00 | 43.00 | -3.37% | 900 |
| Aug 18, 2025 | 44.72 | 44.72 | 43.00 | 44.50 | 44.50 | -0.49% | 406 |
| Aug 14, 2025 | 44.99 | 44.99 | 42.00 | 44.72 | 44.72 | 4.73% | 2,325 |
| Aug 13, 2025 | 42.30 | 45.44 | 42.30 | 42.70 | 42.70 | -6.34% | 1,669 |
| Aug 12, 2025 | 45.99 | 45.99 | 42.21 | 45.59 | 45.59 | 5.75% | 1,320 |
| Aug 11, 2025 | 44.94 | 46.94 | 42.30 | 43.11 | 43.11 | 0.21% | 4,419 |
| Aug 8, 2025 | 41.80 | 43.90 | 40.32 | 43.02 | 43.02 | 2.09% | 4,119 |
| Aug 7, 2025 | 41.88 | 42.60 | 40.31 | 42.14 | 42.14 | 0.10% | 979 |
| Aug 6, 2025 | 43.19 | 43.19 | 40.60 | 42.10 | 42.10 | -2.73% | 953 |
| Aug 5, 2025 | 41.50 | 43.79 | 40.50 | 43.28 | 43.28 | 3.05% | 1,092 |
| Aug 4, 2025 | 44.49 | 44.49 | 40.65 | 42.00 | 42.00 | -1.50% | 2,942 |
| Aug 1, 2025 | 47.40 | 47.40 | 42.00 | 42.64 | 42.64 | 1.84% | 3,438 |
| Jul 31, 2025 | 40.35 | 44.80 | 40.35 | 41.87 | 41.87 | -5.53% | 2,395 |
| Jul 30, 2025 | 41.88 | 45.00 | 41.88 | 44.32 | 44.32 | 5.83% | 3,665 |
| Jul 29, 2025 | 41.71 | 43.89 | 41.50 | 41.88 | 41.88 | 0.41% | 766 |
| Jul 28, 2025 | 43.86 | 44.20 | 41.25 | 41.71 | 41.71 | -3.00% | 1,441 |
| Jul 25, 2025 | 43.70 | 44.50 | 41.20 | 43.00 | 43.00 | 0.42% | 1,822 |
| Jul 24, 2025 | 41.50 | 44.80 | 41.50 | 42.82 | 42.82 | -1.83% | 2,973 |
| Jul 23, 2025 | 45.28 | 45.28 | 43.22 | 43.62 | 43.62 | -3.67% | 1,002 |
| Jul 22, 2025 | 43.10 | 46.95 | 43.10 | 45.28 | 45.28 | -0.83% | 3,982 |
| Jul 21, 2025 | 46.23 | 46.23 | 44.10 | 45.66 | 45.66 | -1.72% | 97 |
| Jul 18, 2025 | 45.00 | 46.50 | 43.50 | 46.46 | 46.46 | 2.72% | 13,110 |
| Jul 17, 2025 | 42.30 | 45.50 | 42.30 | 45.23 | 45.23 | 1.21% | 718 |
| Jul 16, 2025 | 43.85 | 44.99 | 42.13 | 44.69 | 44.69 | 6.08% | 1,989 |
| Jul 15, 2025 | 43.05 | 44.00 | 42.10 | 42.13 | 42.13 | -1.70% | 9,059 |
| Jul 14, 2025 | 44.86 | 45.84 | 42.50 | 42.86 | 42.86 | -4.46% | 5,662 |
| Jul 11, 2025 | 44.35 | 46.40 | 44.35 | 44.86 | 44.86 | -0.82% | 2,245 |
| Jul 10, 2025 | 45.85 | 46.05 | 44.30 | 45.23 | 45.23 | -1.35% | 3,659 |
| Jul 9, 2025 | 44.55 | 46.24 | 44.55 | 45.85 | 45.85 | -0.11% | 1,031 |
| Jul 8, 2025 | 44.55 | 46.45 | 44.37 | 45.90 | 45.90 | 3.45% | 5,222 |
| Jul 7, 2025 | 45.07 | 46.60 | 44.25 | 44.37 | 44.37 | -1.55% | 11,052 |
| Jul 4, 2025 | 44.71 | 47.04 | 44.50 | 45.07 | 45.07 | -2.40% | 6,165 |
| Jul 3, 2025 | 45.80 | 47.55 | 44.65 | 46.18 | 46.18 | 0.83% | 949 |
| Jul 2, 2025 | 49.00 | 49.00 | 44.55 | 45.80 | 45.80 | 2.44% | 2,354 |
| Jul 1, 2025 | 48.75 | 48.75 | 44.31 | 44.71 | 44.71 | -2.89% | 6,676 |
| Jun 30, 2025 | 49.00 | 49.00 | 45.85 | 46.04 | 46.04 | -1.62% | 1,789 |
| Jun 27, 2025 | 51.00 | 51.00 | 46.10 | 46.80 | 46.80 | 1.01% | 3,710 |
| Jun 26, 2025 | 47.50 | 47.50 | 45.50 | 46.33 | 46.33 | -1.32% | 742 |
| Jun 25, 2025 | 47.00 | 47.50 | 45.05 | 46.95 | 46.95 | 1.58% | 2,378 |
| Jun 24, 2025 | 44.50 | 46.90 | 44.50 | 46.22 | 46.22 | 3.59% | 2,563 |
| Jun 23, 2025 | 44.40 | 46.56 | 44.30 | 44.62 | 44.62 | -4.43% | 2,567 |
| Jun 20, 2025 | 46.70 | 46.70 | 45.26 | 46.69 | 46.69 | 0.02% | 427 |
| Jun 19, 2025 | 46.00 | 46.68 | 44.30 | 46.68 | 46.68 | 3.73% | 6,821 |