Grover Jewells Limited (NSE:GJL)
India · Delayed Price · Currency is INR 464.00
+16.15 (3.61%)
At close: Oct 1, 2026
Grover Jewells Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 470.00 | 470.20 | 464.00 | 464.00 | 464.00 | 3.61% | 5,600 |
| Sep 30, 2026 | 447.85 | 447.85 | 447.85 | 447.85 | 447.85 | 4.99% | 4,800 |
| Sep 29, 2026 | 426.55 | 426.55 | 425.00 | 426.55 | 426.55 | 5.00% | 6,400 |
| Sep 28, 2026 | 406.25 | 406.25 | 406.25 | 406.25 | 406.25 | 4.99% | 3,200 |
| Sep 25, 2026 | 386.95 | 386.95 | 386.95 | 386.95 | 386.95 | 4.99% | 4,800 |
| Sep 24, 2026 | 368.00 | 368.55 | 367.00 | 368.55 | 368.55 | 5.00% | 6,400 |
| Sep 23, 2026 | 351.15 | 351.15 | 351.00 | 351.00 | 351.00 | 4.95% | 4,800 |
| Sep 22, 2026 | 334.45 | 334.45 | 334.00 | 334.45 | 334.45 | 4.99% | 3,200 |
| Sep 21, 2026 | 318.55 | 318.55 | 318.55 | 318.55 | 318.55 | 4.99% | 5,600 |
| Sep 18, 2026 | 277.50 | 306.65 | 277.50 | 303.40 | 303.40 | 3.89% | 8,800 |
| Sep 17, 2026 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | - | 800 |
| Sep 16, 2026 | 292.95 | 292.95 | 291.00 | 292.05 | 292.05 | 4.68% | 4,800 |
| Sep 15, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 4.95% | 1,600 |
| Sep 11, 2026 | 263.00 | 270.00 | 263.00 | 265.85 | 265.85 | 2.25% | 4,800 |
| Sep 10, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00% | 800 |
| Sep 9, 2026 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 3.05% | 8,000 |
| Sep 8, 2026 | 243.05 | 243.05 | 242.25 | 242.60 | 242.60 | -4.86% | 3,200 |
| Sep 7, 2026 | 254.95 | 255.00 | 254.95 | 255.00 | 255.00 | 1.59% | 2,400 |
| Sep 4, 2026 | 239.00 | 259.05 | 239.00 | 251.00 | 251.00 | 1.72% | 76,800 |
| Sep 3, 2026 | 245.00 | 246.75 | 236.05 | 246.75 | 246.75 | 5.00% | 8,800 |
| Sep 2, 2026 | 244.90 | 246.75 | 235.00 | 235.00 | 235.00 | - | 5,600 |
| Sep 1, 2026 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | -4.22% | 1,600 |
| Aug 31, 2026 | 242.00 | 247.00 | 237.00 | 245.35 | 245.35 | -0.67% | 4,000 |
| Aug 28, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -1.00% | 800 |
| Aug 27, 2026 | 250.00 | 250.00 | 248.50 | 249.50 | 249.50 | 3.42% | 5,600 |
| Aug 26, 2026 | 240.00 | 242.00 | 240.00 | 241.25 | 241.25 | 3.67% | 2,400 |
| Aug 25, 2026 | 244.90 | 245.00 | 232.70 | 232.70 | 232.70 | -4.98% | 4,000 |
| Aug 24, 2026 | 229.90 | 244.90 | 229.90 | 244.90 | 244.90 | 1.20% | 2,400 |
| 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 |