Grovy India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	57.98	58.01	56.31	56.43	56.43	0.27%	14,384
Jul 24, 2026	59.70	63.70	55.23	56.28	56.28	5.43%	40,804
Jul 23, 2026	52.98	54.00	50.65	53.38	53.38	1.21%	6,104
Jul 22, 2026	50.35	53.00	50.35	52.74	52.74	4.17%	3,648
Jul 21, 2026	55.50	55.50	50.60	50.63	50.63	-3.64%	1,686
Jul 20, 2026	51.90	57.78	51.60	52.54	52.54	9.12%	18,381
Jul 17, 2026	47.97	48.15	47.40	48.15	48.15	1.37%	521
Jul 16, 2026	50.01	51.70	47.50	47.50	47.50	-7.21%	67
Jul 15, 2026	49.00	51.70	46.80	51.19	51.19	2.44%	1,892
Jul 14, 2026	51.85	51.85	49.01	49.97	49.97	2.86%	2,146
Jul 13, 2026	52.67	52.67	48.51	48.58	48.58	-1.24%	1,235
Jul 10, 2026	48.21	51.88	48.20	49.19	49.19	2.22%	2,184
Jul 9, 2026	49.00	50.01	48.10	48.12	48.12	0.25%	933
Jul 8, 2026	50.90	50.90	46.00	48.00	48.00	-5.70%	6,265
Jul 7, 2026	49.00	50.90	48.00	50.90	50.90	2.02%	8,071
Jul 6, 2026	52.04	53.00	48.00	49.89	49.89	-2.10%	4,884
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