Grovy India Limited (BOM:539522)
India · Delayed Price · Currency is INR 58.00
0.00 (0.00%)
At close: Oct 23, 2026
Grovy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 58.00 | 58.00 | 55.10 | 58.00 | 58.00 | - | 737 |
| Oct 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 109 |
| Oct 21, 2026 | 59.00 | 59.00 | 57.34 | 58.00 | 58.00 | -3.89% | 1,090 |
| Oct 19, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.49% | 46 |
| Oct 16, 2026 | 61.00 | 61.00 | 60.65 | 60.65 | 60.65 | 0.58% | 29 |
| Oct 15, 2026 | 60.60 | 60.60 | 60.29 | 60.30 | 60.30 | -0.56% | 67 |
| Oct 14, 2026 | 60.70 | 60.70 | 59.00 | 60.64 | 60.64 | -0.10% | 140 |
| Oct 13, 2026 | 61.00 | 61.05 | 58.05 | 60.70 | 60.70 | -0.49% | 613 |
| Oct 12, 2026 | 61.00 | 61.00 | 58.05 | 61.00 | 61.00 | - | 29 |
| Oct 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 13 |
| Oct 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 503 |
| Oct 7, 2026 | 60.95 | 61.00 | 60.50 | 61.00 | 61.00 | 4.99% | 383 |
| Oct 6, 2026 | 61.00 | 61.00 | 58.00 | 58.10 | 58.10 | -4.75% | 334 |
| Oct 5, 2026 | 64.50 | 64.50 | 60.80 | 61.00 | 61.00 | -4.69% | 1,550 |
| Oct 1, 2026 | 63.68 | 64.00 | 63.60 | 64.00 | 64.00 | - | 630 |
| Sep 30, 2026 | 64.50 | 65.90 | 59.85 | 64.00 | 64.00 | 1.59% | 170 |
| Sep 29, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 4.22% | 199 |
| Sep 28, 2026 | 62.00 | 62.00 | 60.10 | 60.45 | 60.45 | -4.40% | 1,091 |
| Sep 25, 2026 | 63.10 | 67.50 | 63.10 | 63.23 | 63.23 | -4.77% | 1,715 |
| Sep 24, 2026 | 67.25 | 67.98 | 61.76 | 66.40 | 66.40 | 2.15% | 2,076 |
| Sep 23, 2026 | 67.47 | 67.47 | 65.00 | 65.00 | 65.00 | 1.15% | 171 |
| Sep 22, 2026 | 60.00 | 64.26 | 58.80 | 64.26 | 64.26 | 5.00% | 559 |
| Sep 21, 2026 | 56.10 | 61.24 | 56.00 | 61.20 | 61.20 | 4.70% | 570 |
| Sep 18, 2026 | 61.10 | 61.10 | 58.10 | 58.45 | 58.45 | -4.34% | 2,139 |
| Sep 17, 2026 | 63.98 | 64.30 | 61.09 | 61.10 | 61.10 | -4.98% | 5,705 |
| Sep 16, 2026 | 66.00 | 66.00 | 64.00 | 64.30 | 64.30 | -2.58% | 321 |
| Sep 15, 2026 | 63.15 | 66.34 | 63.15 | 66.00 | 66.00 | 4.45% | 1,659 |
| Sep 11, 2026 | 63.10 | 65.00 | 63.10 | 63.19 | 63.19 | -3.59% | 921 |
| Sep 10, 2026 | 66.32 | 66.32 | 63.82 | 65.54 | 65.54 | -1.22% | 86 |
| Sep 9, 2026 | 65.48 | 67.00 | 62.80 | 66.35 | 66.35 | 1.33% | 137 |
| Sep 8, 2026 | 62.00 | 67.00 | 61.66 | 65.48 | 65.48 | 1.91% | 1,484 |
| Sep 7, 2026 | 67.00 | 67.00 | 61.66 | 64.25 | 64.25 | -1.00% | 512 |
| Sep 4, 2026 | 62.11 | 64.90 | 61.85 | 64.90 | 64.90 | 5.00% | 525 |
| Sep 3, 2026 | 65.00 | 65.00 | 61.75 | 61.81 | 61.81 | -4.91% | 329 |
| Sep 2, 2026 | 68.85 | 69.00 | 62.97 | 65.00 | 65.00 | -1.93% | 4,247 |
| Sep 1, 2026 | 66.50 | 67.90 | 64.10 | 66.28 | 66.28 | -0.90% | 3,631 |
| Aug 31, 2026 | 64.33 | 66.88 | 63.04 | 66.88 | 66.88 | 4.99% | 2,086 |
| Aug 28, 2026 | 61.30 | 63.90 | 61.30 | 63.70 | 63.70 | 4.26% | 2,672 |
| Aug 27, 2026 | 62.30 | 62.35 | 61.10 | 61.10 | 61.10 | 2.88% | 6,196 |
| Aug 26, 2026 | 62.00 | 62.30 | 59.29 | 59.39 | 59.39 | -4.84% | 1,841 |
| Aug 25, 2026 | 64.35 | 64.54 | 61.32 | 62.41 | 62.41 | -3.30% | 1,300 |
| Aug 24, 2026 | 68.00 | 68.00 | 64.54 | 64.54 | 64.54 | -4.99% | 1,480 |
| 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 |