Grovy India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	43.11	43.11	40.50	42.00	42.00	5.16%	1,438
May 25, 2026	42.00	42.00	39.50	39.94	39.94	-4.90%	1,107
May 22, 2026	43.05	43.05	41.15	42.00	42.00	2.07%	9
May 21, 2026	42.74	42.74	41.00	41.15	41.15	5.00%	2,493
May 20, 2026	41.00	42.75	39.00	39.19	39.19	-4.27%	2,296
May 19, 2026	43.11	43.11	40.80	40.94	40.94	-0.15%	1,223
May 18, 2026	42.70	42.70	41.00	41.00	41.00	-4.18%	114
May 15, 2026	42.17	43.22	41.50	42.79	42.79	1.47%	250
May 14, 2026	41.50	42.50	41.10	42.17	42.17	2.85%	155
May 13, 2026	40.50	41.31	40.50	41.00	41.00	-	1,626
May 12, 2026	42.50	42.50	41.00	41.00	41.00	-3.53%	860
May 11, 2026	43.74	43.74	42.30	42.50	42.50	0.76%	168
May 8, 2026	43.89	43.89	41.87	42.18	42.18	0.74%	1,095
May 7, 2026	43.00	43.00	40.50	41.87	41.87	-2.63%	1,594
May 6, 2026	42.90	45.00	42.90	43.00	43.00	0.87%	2,504
May 5, 2026	41.92	45.61	40.90	42.63	42.63	4.23%	3,970
May 4, 2026	43.79	43.79	40.82	40.90	40.90	-0.24%	338
Apr 30, 2026	41.00	41.00	37.11	41.00	41.00	1.26%	1,063
Apr 29, 2026	40.50	40.50	39.20	40.49	40.49	-0.47%	704
Apr 28, 2026	41.48	41.48	40.60	40.68	40.68	1.55%	134
Apr 27, 2026	40.10	41.49	39.50	40.06	40.06	-4.16%	1,017
Apr 24, 2026	38.00	42.00	38.00	41.80	41.80	4.37%	3,445
Apr 23, 2026	40.50	40.50	40.05	40.05	40.05	1.65%	13
Apr 22, 2026	41.50	41.50	36.00	39.40	39.40	3.55%	2,181
Apr 21, 2026	41.93	41.93	38.00	38.05	38.05	-7.08%	2,268
Apr 20, 2026	42.50	42.50	40.95	40.95	40.95	3.67%	378
Apr 17, 2026	38.30	40.00	38.30	39.50	39.50	-0.65%	413
Apr 16, 2026	37.50	40.00	37.50	39.76	39.76	0.13%	493
Apr 15, 2026	38.50	42.00	32.66	39.71	39.71	3.14%	2,524
Apr 13, 2026	38.50	40.00	38.50	38.50	38.50	-1.13%	2,714
Apr 10, 2026	41.00	42.75	38.00	38.94	38.94	-4.44%	719
Apr 9, 2026	40.00	40.81	39.99	40.75	40.75	5.62%	871
Apr 8, 2026	39.00	40.60	38.00	38.58	38.58	-1.08%	506
Apr 7, 2026	38.75	39.00	38.75	39.00	39.00	0.65%	348
Apr 6, 2026	34.60	39.00	34.60	38.75	38.75	1.81%	614
Apr 2, 2026	32.00	38.90	32.00	38.06	38.06	5.37%	1,647
Apr 1, 2026	39.29	39.29	34.00	36.12	36.12	7.82%	488
Mar 30, 2026	34.00	35.00	33.00	33.50	33.50	-4.01%	1,387
Mar 27, 2026	35.80	41.65	34.60	34.90	34.90	-7.30%	5,004
Mar 25, 2026	38.00	38.00	37.64	37.65	37.65	7.26%	473
Mar 24, 2026	36.18	37.86	35.05	35.10	35.10	-2.99%	629
Mar 23, 2026	36.12	38.40	35.00	36.18	36.18	0.17%	108
Mar 20, 2026	36.10	38.50	35.50	36.12	36.12	-2.88%	1,676
Mar 19, 2026	37.10	39.78	35.02	37.19	37.19	-1.30%	3,997
Mar 18, 2026	36.63	40.00	36.63	37.68	37.68	2.56%	2,560
Mar 17, 2026	39.00	39.80	36.00	36.74	36.74	-7.18%	4,284
Mar 16, 2026	43.90	43.90	37.00	39.58	39.58	6.11%	1,271
Mar 13, 2026	37.25	39.60	37.25	37.30	37.30	-1.87%	155
Mar 12, 2026	40.00	40.00	37.05	38.01	38.01	-4.71%	562
Mar 11, 2026	41.74	41.74	37.20	39.89	39.89	8.99%	510