Grover Jewells Limited (NSE:GJL)
India · Delayed Price · Currency is INR 120.05
-6.30 (-4.99%)
At close: Jun 1, 2026
Grover Jewells Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -5.00% | 800 |
| May 7, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | 1,600 |
| May 6, 2026 | 160.00 | 160.00 | 159.95 | 160.00 | 160.00 | 1.91% | 17,600 |
| May 4, 2026 | 161.10 | 161.10 | 157.00 | 157.00 | 157.00 | -1.75% | 4,800 |
| Apr 30, 2026 | 156.75 | 169.00 | 156.75 | 159.80 | 159.80 | -3.15% | 26,400 |
| Apr 29, 2026 | 157.55 | 165.00 | 157.55 | 165.00 | 165.00 | 4.30% | 25,600 |
| Apr 27, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -4.98% | 1,600 |
| Apr 24, 2026 | 158.20 | 166.50 | 158.20 | 166.50 | 166.50 | - | 41,600 |
| Apr 23, 2026 | 169.00 | 169.00 | 166.50 | 166.50 | 166.50 | -4.99% | 9,600 |
| Apr 22, 2026 | 175.25 | 175.25 | 170.00 | 175.25 | 175.25 | 4.97% | 56,000 |
| Apr 21, 2026 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 5.00% | 25,600 |
| 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 |