Grovy India Limited (BOM:539522)
India · Delayed Price · Currency is INR 65.54
-0.81 (-1.22%)
At close: Sep 10, 2026
Grovy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,479 |
| 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 |