The Grob Tea Company Limited (NSE:GROBTEA)
India · Delayed Price · Currency is INR 805.10
-42.35 (-5.00%)
Mar 30, 2026, 3:28 PM IST
The Grob Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 859.85 | 878.00 | 846.00 | 847.45 | 847.45 | -1.44% | 467 |
| Mar 25, 2026 | 857.45 | 895.90 | 855.00 | 859.85 | 859.85 | -0.23% | 323 |
| Mar 24, 2026 | 864.95 | 896.00 | 852.50 | 861.80 | 861.80 | 1.87% | 345 |
| Mar 23, 2026 | 871.30 | 889.95 | 841.00 | 845.95 | 845.95 | -4.89% | 345 |
| Mar 20, 2026 | 917.00 | 928.35 | 882.45 | 889.40 | 889.40 | -1.80% | 158 |
| Mar 19, 2026 | 919.00 | 930.00 | 870.10 | 905.70 | 905.70 | -1.80% | 203 |
| Mar 18, 2026 | 902.40 | 928.00 | 900.10 | 922.30 | 922.30 | 2.52% | 299 |
| Mar 17, 2026 | 870.00 | 940.00 | 865.40 | 899.65 | 899.65 | 4.61% | 991 |
| Mar 16, 2026 | 884.90 | 886.00 | 860.00 | 860.00 | 860.00 | -1.82% | 148 |
| Mar 13, 2026 | 916.40 | 916.40 | 871.05 | 875.90 | 875.90 | -3.33% | 329 |
| Mar 12, 2026 | 850.00 | 970.05 | 850.00 | 906.05 | 906.05 | 4.34% | 1,411 |
| Mar 11, 2026 | 930.00 | 930.05 | 863.00 | 868.35 | 868.35 | 0.83% | 363 |
| Mar 10, 2026 | 868.90 | 880.00 | 854.00 | 861.20 | 861.20 | -2.09% | 831 |
| Mar 9, 2026 | 899.00 | 899.00 | 855.00 | 879.55 | 879.55 | -2.43% | 277 |
| Mar 6, 2026 | 885.35 | 906.00 | 885.30 | 901.50 | 901.50 | 0.20% | 30 |
| Mar 5, 2026 | 906.05 | 949.20 | 893.00 | 899.70 | 899.70 | -4.29% | 130 |
| Mar 4, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.29% | 5 |
| Mar 2, 2026 | 942.00 | 942.00 | 937.30 | 937.30 | 937.30 | -1.08% | 3 |
| Feb 27, 2026 | 947.50 | 947.50 | 947.50 | 947.50 | 947.50 | - | 12 |
| Feb 26, 2026 | 947.55 | 947.55 | 947.50 | 947.50 | 947.50 | 0.03% | 27 |
| Feb 25, 2026 | 918.15 | 948.90 | 918.15 | 947.25 | 947.25 | 3.17% | 56 |
| Feb 24, 2026 | 962.40 | 962.40 | 862.40 | 918.15 | 918.15 | -4.94% | 380 |
| Feb 23, 2026 | 958.50 | 1,050.00 | 958.50 | 965.90 | 965.90 | 0.93% | 325 |
| Feb 20, 2026 | 955.00 | 957.00 | 955.00 | 957.00 | 957.00 | -1.19% | 5 |
| Feb 19, 2026 | 960.90 | 978.90 | 960.50 | 968.50 | 968.50 | -0.56% | 30 |
| Feb 18, 2026 | 978.40 | 978.40 | 965.00 | 973.95 | 973.95 | -0.45% | 8 |
| Feb 17, 2026 | 936.90 | 978.40 | 936.90 | 978.40 | 978.40 | -0.13% | 31 |
| Feb 16, 2026 | 969.45 | 980.35 | 969.45 | 979.70 | 979.70 | 1.06% | 196 |
| Feb 13, 2026 | 959.00 | 979.40 | 959.00 | 969.45 | 969.45 | 0.98% | 79 |
| Feb 12, 2026 | 986.40 | 986.40 | 938.55 | 960.00 | 960.00 | -2.68% | 14 |
| Feb 11, 2026 | 915.05 | 999.00 | 915.05 | 986.40 | 986.40 | 4.05% | 144 |
| Feb 10, 2026 | 950.50 | 950.50 | 944.35 | 948.00 | 948.00 | 0.39% | 11 |
| Feb 9, 2026 | 956.00 | 958.00 | 938.00 | 944.35 | 944.35 | -1.22% | 24 |
| Feb 6, 2026 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | -0.55% | 10 |
| Feb 5, 2026 | 956.00 | 968.00 | 937.00 | 961.25 | 961.25 | 0.44% | 62 |
| Feb 4, 2026 | 943.20 | 960.00 | 943.20 | 957.00 | 957.00 | 1.46% | 87 |
| Feb 3, 2026 | 925.30 | 970.00 | 924.95 | 943.20 | 943.20 | 2.63% | 126 |
| Feb 2, 2026 | 908.90 | 950.00 | 903.40 | 919.00 | 919.00 | 2.65% | 206 |
| Feb 1, 2026 | 900.65 | 930.70 | 892.30 | 895.30 | 895.30 | -0.59% | 69 |
| Jan 30, 2026 | 884.05 | 901.45 | 884.00 | 900.65 | 900.65 | 0.73% | 41 |
| Jan 29, 2026 | 890.05 | 895.00 | 882.30 | 894.10 | 894.10 | 0.29% | 95 |
| Jan 28, 2026 | 897.00 | 901.50 | 891.00 | 891.50 | 891.50 | -0.72% | 171 |
| Jan 27, 2026 | 912.00 | 933.90 | 896.00 | 897.95 | 897.95 | -1.90% | 267 |
| Jan 23, 2026 | 931.05 | 940.05 | 911.95 | 915.30 | 915.30 | -1.65% | 112 |
| Jan 22, 2026 | 950.15 | 960.00 | 911.05 | 930.70 | 930.70 | -3.07% | 285 |
| Jan 21, 2026 | 940.00 | 966.95 | 940.00 | 960.20 | 960.20 | -1.92% | 107 |
| Jan 20, 2026 | 986.00 | 987.00 | 968.30 | 979.00 | 979.00 | -1.81% | 94 |
| Jan 19, 2026 | 995.00 | 1,007.00 | 990.00 | 997.00 | 997.00 | - | 141 |
| Jan 16, 2026 | 992.90 | 997.00 | 976.40 | 997.00 | 997.00 | 1.42% | 35 |
| Jan 14, 2026 | 985.70 | 999.00 | 966.00 | 983.00 | 983.00 | -0.77% | 79 |