Grover Jewells Limited (NSE:GJL)
India · Delayed Price · Currency is INR 242.00
+8.00 (3.42%)
At close: Aug 21, 2026
Grover Jewells Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 222.30 | 242.00 | 222.30 | 242.00 | 242.00 | 3.42% | 3,200 |
| Aug 20, 2026 | 232.00 | 234.90 | 232.00 | 234.00 | 234.00 | 4.00% | 2,400 |
| Aug 19, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.04% | 800 |
| Aug 18, 2026 | 209.00 | 226.80 | 209.00 | 225.10 | 225.10 | 2.32% | 4,000 |
| Aug 17, 2026 | 217.95 | 220.00 | 217.95 | 220.00 | 220.00 | -4.08% | 1,600 |
| Aug 14, 2026 | 210.00 | 230.00 | 209.95 | 229.35 | 229.35 | 3.78% | 11,200 |
| Aug 13, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 1.77% | 3,200 |
| Aug 12, 2026 | 217.00 | 217.15 | 217.00 | 217.15 | 217.15 | 4.98% | 5,600 |
| Aug 11, 2026 | 206.50 | 206.85 | 206.50 | 206.85 | 206.85 | 5.00% | 4,000 |
| Aug 10, 2026 | 196.00 | 197.40 | 190.00 | 197.00 | 197.00 | 4.79% | 4,000 |
| Aug 7, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 4.44% | 1,600 |
| Aug 6, 2026 | 177.00 | 181.00 | 177.00 | 180.00 | 180.00 | 4.41% | 4,000 |
| Aug 5, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 0.23% | 800 |
| Aug 4, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 4,000 |
| Aug 3, 2026 | 171.00 | 171.25 | 167.10 | 170.00 | 170.00 | 4.23% | 32,000 |
| 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 |