Grover Jewells Limited (NSE:GJL)
India · Delayed Price · Currency is INR 159.00
+7.55 (4.99%)
At close: Apr 20, 2026
Grover Jewells Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 158.70 | 159.00 | 158.70 | 159.00 | 159.00 | 4.99% | 27,200 |
| Apr 17, 2026 | 137.05 | 151.45 | 137.05 | 151.45 | 151.45 | 4.99% | 36,800 |
| Apr 16, 2026 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -4.97% | 24,000 |
| Apr 15, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -4.98% | 24,000 |
| Apr 13, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -5.00% | 22,400 |
| Apr 9, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | -4.97% | 1,600 |
| Apr 7, 2026 | 176.75 | 177.05 | 176.75 | 176.95 | 176.95 | -4.89% | 24,000 |
| Apr 6, 2026 | 172.95 | 191.15 | 172.95 | 186.05 | 186.05 | 2.20% | 80,000 |
| Apr 2, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | -4.98% | 1,600 |
| Apr 1, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -4.98% | 1,600 |
| Mar 30, 2026 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | -4.99% | 11,200 |
| Mar 27, 2026 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | -4.99% | 145,600 |
| Mar 25, 2026 | 230.00 | 230.00 | 223.40 | 223.40 | 223.40 | -5.00% | 3,200 |
| Mar 24, 2026 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | -4.99% | 1,600 |
| Mar 23, 2026 | 255.50 | 255.50 | 247.50 | 247.50 | 247.50 | -3.04% | 3,200 |
| Mar 20, 2026 | 273.00 | 273.00 | 255.25 | 255.25 | 255.25 | -4.99% | 12,800 |
| Mar 19, 2026 | 276.45 | 276.45 | 251.00 | 268.65 | 268.65 | 2.03% | 116,800 |
| Mar 18, 2026 | 263.30 | 263.30 | 249.00 | 263.30 | 263.30 | 4.98% | 72,000 |
| Mar 17, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | 4.98% | 65,600 |
| Mar 16, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | 4.99% | 59,200 |
| Mar 13, 2026 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | 4.98% | 3,200 |
| Mar 12, 2026 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | 4.99% | 1,600 |
| Mar 11, 2026 | 186.85 | 206.45 | 186.85 | 206.45 | 206.45 | 4.98% | 16,000 |
| Mar 10, 2026 | 197.10 | 197.10 | 196.65 | 196.65 | 196.65 | -5.00% | 3,200 |
| Mar 9, 2026 | 198.00 | 207.90 | 198.00 | 207.00 | 207.00 | 4.55% | 11,200 |
| Mar 6, 2026 | 198.55 | 198.55 | 198.00 | 198.00 | 198.00 | 4.71% | 20,800 |
| Mar 5, 2026 | 186.50 | 189.10 | 186.50 | 189.10 | 189.10 | 5.00% | 4,800 |
| Mar 4, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 4.98% | 3,200 |
| Mar 2, 2026 | 168.00 | 171.55 | 168.00 | 171.55 | 171.55 | 4.99% | 12,800 |
| Feb 27, 2026 | 163.00 | 163.40 | 147.90 | 163.40 | 163.40 | 4.98% | 65,600 |
| Feb 26, 2026 | 188.80 | 188.80 | 154.50 | 155.65 | 155.65 | -9.32% | 91,200 |
| Feb 25, 2026 | 163.90 | 171.65 | 163.90 | 171.65 | 171.65 | 10.00% | 33,600 |
| Feb 24, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 4.98% | 4,800 |
| Feb 23, 2026 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 4.98% | 17,600 |
| Feb 20, 2026 | 139.00 | 141.60 | 139.00 | 141.60 | 141.60 | 4.97% | 27,200 |
| Feb 19, 2026 | 128.95 | 134.90 | 128.00 | 134.90 | 134.90 | 4.98% | 43,200 |
| Feb 18, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 4.98% | 57,600 |
| Feb 17, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | 4.97% | 3,200 |
| Feb 16, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 5.00% | 4,800 |
| Feb 13, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 4.96% | 9,600 |
| Feb 12, 2026 | 104.90 | 105.80 | 104.90 | 105.80 | 105.80 | 4.96% | 32,000 |