Grovy India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	71.50	71.50	67.93	67.93	67.93	-4.99%	2,857
Aug 20, 2026	73.63	78.60	70.15	71.50	71.50	-2.59%	8,574
Aug 19, 2026	69.00	75.00	68.00	73.40	73.40	9.93%	11,694
Aug 18, 2026	63.06	72.00	62.10	66.77	66.77	6.41%	17,781
Aug 17, 2026	54.31	65.17	53.40	62.75	62.75	15.54%	39,836
Aug 14, 2026	54.00	56.00	54.00	54.31	54.31	0.57%	5,959
Aug 13, 2026	53.50	54.00	53.50	54.00	54.00	-0.46%	95
Aug 12, 2026	55.26	56.98	53.06	54.25	54.25	-6.04%	3,245
Aug 11, 2026	55.30	60.00	53.03	57.74	57.74	3.31%	4,663
Aug 10, 2026	55.00	56.50	53.01	55.89	55.89	-0.20%	552
Aug 7, 2026	54.00	56.50	52.21	56.00	56.00	6.81%	896
Aug 6, 2026	52.00	52.43	52.00	52.43	52.43	0.08%	1,831
Aug 5, 2026	52.65	53.00	50.00	52.39	52.39	-0.21%	4,118
Aug 4, 2026	52.22	54.40	51.50	52.50	52.50	0.56%	4,066
Aug 3, 2026	52.02	54.70	52.02	52.21	52.21	-1.49%	1,830
Jul 31, 2026	57.45	57.45	52.00	53.00	53.00	1.63%	1,562
Jul 30, 2026	53.49	53.49	51.70	52.15	52.15	-2.51%	2,033
Jul 29, 2026	54.00	54.00	52.50	53.49	53.49	-1.09%	2,082
Jul 28, 2026	57.60	57.60	52.81	54.08	54.08	-4.16%	1,891
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