Grover Jewells Limited (NSE:GJL)
India · Delayed Price · Currency is INR 163.10
+6.50 (4.15%)
At close: Jul 31, 2026
Grover Jewells Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 157.00 | 163.75 | 156.60 | 163.10 | 163.10 | 4.15% | 4,000 |
| Jul 29, 2026 | 161.75 | 162.00 | 155.00 | 156.60 | 156.60 | 1.03% | 68,800 |
| Jul 28, 2026 | 151.00 | 155.25 | 151.00 | 155.00 | 155.00 | 0.29% | 50,400 |
| Jul 27, 2026 | 162.00 | 162.00 | 154.50 | 154.55 | 154.55 | -3.41% | 10,400 |
| Jul 24, 2026 | 159.00 | 160.65 | 159.00 | 160.00 | 160.00 | 4.58% | 24,800 |
| Jul 21, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -4.38% | 30,400 |
| Jul 20, 2026 | 165.00 | 165.25 | 155.00 | 160.00 | 160.00 | 1.65% | 4,000 |
| Jul 17, 2026 | 166.00 | 167.00 | 157.40 | 157.40 | 157.40 | -4.98% | 15,200 |
| Jul 16, 2026 | 166.75 | 166.75 | 165.65 | 165.65 | 165.65 | -4.99% | 2,400 |
| Jul 15, 2026 | 177.00 | 177.00 | 174.35 | 174.35 | 174.35 | -4.99% | 4,800 |
| Jul 14, 2026 | 175.05 | 183.80 | 175.05 | 183.50 | 183.50 | 4.83% | 13,600 |
| Jul 13, 2026 | 175.00 | 175.05 | 175.00 | 175.05 | 175.05 | 4.98% | 43,200 |
| Jul 10, 2026 | 166.00 | 174.30 | 158.00 | 166.75 | 166.75 | 0.45% | 31,200 |
| Jul 9, 2026 | 161.00 | 172.30 | 160.55 | 166.00 | 166.00 | -1.78% | 70,400 |
| Jul 7, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -4.98% | 800 |
| Jul 3, 2026 | 187.20 | 187.20 | 177.85 | 177.85 | 177.85 | -4.99% | 6,400 |
| Jul 2, 2026 | 188.50 | 188.50 | 186.20 | 187.20 | 187.20 | -4.49% | 4,800 |
| Jul 1, 2026 | 196.00 | 196.00 | 194.95 | 196.00 | 196.00 | -4.48% | 11,200 |
| Jun 30, 2026 | 210.50 | 210.50 | 205.20 | 205.20 | 205.20 | -5.00% | 6,400 |
| Jun 29, 2026 | 215.00 | 216.00 | 214.60 | 216.00 | 216.00 | 4.98% | 5,600 |
| Jun 25, 2026 | 206.00 | 206.60 | 195.00 | 205.75 | 205.75 | 4.55% | 9,600 |
| Jun 24, 2026 | 185.00 | 196.85 | 178.15 | 196.80 | 196.80 | 4.96% | 8,000 |
| Jun 23, 2026 | 187.55 | 187.55 | 187.50 | 187.50 | 187.50 | 4.95% | 11,200 |
| Jun 22, 2026 | 178.65 | 178.65 | 178.00 | 178.65 | 178.65 | 5.00% | 28,000 |
| Jun 19, 2026 | 162.00 | 170.15 | 162.00 | 170.15 | 170.15 | 5.00% | 12,000 |
| Jun 18, 2026 | 165.00 | 165.65 | 160.00 | 162.05 | 162.05 | 2.69% | 8,800 |
| Jun 17, 2026 | 157.00 | 157.80 | 157.00 | 157.80 | 157.80 | 4.99% | 1,600 |
| Jun 16, 2026 | 150.00 | 150.30 | 150.00 | 150.30 | 150.30 | 4.99% | 4,000 |
| Jun 15, 2026 | 143.00 | 143.15 | 143.00 | 143.15 | 143.15 | 4.99% | 4,800 |
| Jun 12, 2026 | 140.95 | 141.30 | 135.20 | 136.35 | 136.35 | 1.30% | 76,000 |
| Jun 11, 2026 | 145.00 | 145.00 | 134.00 | 134.60 | 134.60 | -2.53% | 120,000 |
| Jun 10, 2026 | 130.00 | 138.10 | 130.00 | 138.10 | 138.10 | 4.98% | 13,600 |
| Jun 9, 2026 | 130.45 | 131.55 | 130.45 | 131.55 | 131.55 | 4.99% | 12,000 |
| Jun 8, 2026 | 125.20 | 125.35 | 119.50 | 125.30 | 125.30 | 4.94% | 122,400 |
| Jun 5, 2026 | 118.50 | 119.40 | 118.50 | 119.40 | 119.40 | 4.97% | 4,000 |
| Jun 4, 2026 | 105.00 | 114.15 | 104.90 | 113.75 | 113.75 | 4.60% | 94,400 |
| Jun 3, 2026 | 108.55 | 116.00 | 108.55 | 108.75 | 108.75 | -4.81% | 48,800 |
| Jun 2, 2026 | 126.00 | 126.00 | 114.05 | 114.25 | 114.25 | -4.83% | 105,600 |
| Jun 1, 2026 | 126.35 | 132.60 | 120.05 | 120.05 | 120.05 | -4.99% | 32,000 |
| May 29, 2026 | 127.00 | 127.00 | 126.35 | 126.35 | 126.35 | -5.00% | 4,000 |
| May 27, 2026 | 127.05 | 133.00 | 120.70 | 133.00 | 133.00 | 4.68% | 4,800 |
| May 26, 2026 | 125.75 | 137.00 | 125.75 | 127.05 | 127.05 | -4.00% | 33,600 |
| May 25, 2026 | 146.25 | 146.25 | 132.35 | 132.35 | 132.35 | -4.99% | 52,000 |
| May 22, 2026 | 135.00 | 140.50 | 135.00 | 139.30 | 139.30 | 4.07% | 3,200 |
| May 21, 2026 | 133.85 | 133.85 | 130.05 | 133.85 | 133.85 | 4.98% | 4,000 |
| May 15, 2026 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | -4.71% | 2,400 |
| May 14, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -4.43% | 800 |
| May 13, 2026 | 140.10 | 146.90 | 133.10 | 140.00 | 140.00 | -0.07% | 4,800 |
| May 12, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | 0.07% | 800 |
| May 11, 2026 | 140.00 | 140.10 | 140.00 | 140.00 | 140.00 | -4.92% | 4,800 |