Grovy India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	49.38	51.47	49.00	50.96	50.96	3.20%	721
Jul 2, 2026	50.99	50.99	47.50	49.38	49.38	-	1,294
Jul 1, 2026	47.75	53.00	47.75	49.38	49.38	-2.31%	2,280
Jun 30, 2026	45.77	51.60	45.77	50.65	50.55	2.70%	2,669
Jun 29, 2026	52.79	52.79	48.13	49.32	49.22	-4.01%	6,587
Jun 25, 2026	54.35	54.35	51.00	51.38	51.28	-5.29%	4,319
Jun 24, 2026	51.47	56.00	50.26	54.25	54.14	5.34%	2,583
Jun 23, 2026	54.00	57.96	50.51	51.50	51.40	-4.36%	3,541
Jun 22, 2026	58.99	58.99	48.36	53.85	53.74	4.77%	5,996
Jun 19, 2026	57.50	57.50	50.00	51.40	51.30	-2.95%	11,161
Jun 18, 2026	45.02	54.80	45.02	52.96	52.86	10.38%	19,381
Jun 17, 2026	45.00	48.50	44.41	47.98	47.89	7.39%	11,868
Jun 16, 2026	44.77	45.98	43.00	44.68	44.59	2.03%	1,237
Jun 15, 2026	43.20	44.50	43.00	43.79	43.70	-2.60%	1,290
Jun 12, 2026	45.34	45.34	44.95	44.96	44.87	1.97%	342
Jun 11, 2026	44.50	44.50	40.50	44.09	44.00	-	2,566
Jun 10, 2026	44.95	45.00	44.09	44.09	44.00	3.74%	6,249
Jun 9, 2026	42.93	43.90	41.60	42.50	42.42	1.82%	4,102
Jun 8, 2026	41.35	43.90	41.34	41.74	41.66	-5.14%	4,145
Jun 5, 2026	42.30	45.00	40.68	44.00	43.91	8.53%	4,579
Jun 4, 2026	44.35	44.35	40.05	40.54	40.46	-8.59%	463
Jun 3, 2026	40.29	45.00	40.29	44.35	44.26	12.28%	1,594
Jun 2, 2026	38.09	41.80	38.09	39.50	39.42	-7.90%	531
Jun 1, 2026	43.11	45.00	40.00	42.89	42.81	2.22%	1,197
May 29, 2026	42.50	42.50	37.30	41.96	41.88	0.07%	1,019
May 27, 2026	42.00	42.00	41.58	41.93	41.85	-0.17%	695
May 26, 2026	43.11	43.11	40.50	42.00	41.92	5.16%	1,438
May 25, 2026	42.00	42.00	39.50	39.94	39.86	-4.90%	1,107
May 22, 2026	43.05	43.05	41.15	42.00	41.92	2.07%	9
May 21, 2026	42.74	42.74	41.00	41.15	41.07	5.00%	2,493
May 20, 2026	41.00	42.75	39.00	39.19	39.11	-4.27%	2,296
May 19, 2026	43.11	43.11	40.80	40.94	40.86	-0.15%	1,223
May 18, 2026	42.70	42.70	41.00	41.00	40.92	-4.18%	114
May 15, 2026	42.17	43.22	41.50	42.79	42.71	1.47%	250
May 14, 2026	41.50	42.50	41.10	42.17	42.09	2.85%	155
May 13, 2026	40.50	41.31	40.50	41.00	40.92	-	1,626
May 12, 2026	42.50	42.50	41.00	41.00	40.92	-3.53%	860
May 11, 2026	43.74	43.74	42.30	42.50	42.42	0.76%	168
May 8, 2026	43.89	43.89	41.87	42.18	42.10	0.74%	1,095
May 7, 2026	43.00	43.00	40.50	41.87	41.79	-2.63%	1,594
May 6, 2026	42.90	45.00	42.90	43.00	42.92	0.87%	2,504
May 5, 2026	41.92	45.61	40.90	42.63	42.55	4.23%	3,970
May 4, 2026	43.79	43.79	40.82	40.90	40.82	-0.24%	338
Apr 30, 2026	41.00	41.00	37.11	41.00	40.92	1.26%	1,063
Apr 29, 2026	40.50	40.50	39.20	40.49	40.41	-0.47%	704
Apr 28, 2026	41.48	41.48	40.60	40.68	40.60	1.55%	134
Apr 27, 2026	40.10	41.49	39.50	40.06	39.98	-4.16%	1,017
Apr 24, 2026	38.00	42.00	38.00	41.80	41.72	4.37%	3,445
Apr 23, 2026	40.50	40.50	40.05	40.05	39.97	1.65%	13
Apr 22, 2026	41.50	41.50	36.00	39.40	39.32	3.55%	2,181