The Grob Tea Company Limited (NSE:GROBTEA)
India · Delayed Price · Currency is INR 979.70
+10.25 (1.06%)
Feb 16, 2026, 3:28 PM IST
The Grob Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 969.45 | 980.35 | 969.45 | 974.40 | - | 0.51% | 180 |
| 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 |
| Jan 13, 2026 | 994.55 | 999.40 | 990.00 | 990.65 | 990.65 | -0.89% | 23 |
| Jan 12, 2026 | 1,028.00 | 1,054.20 | 975.40 | 999.50 | 999.50 | 0.16% | 158 |
| Jan 9, 2026 | 995.35 | 999.70 | 953.05 | 997.90 | 997.90 | -0.04% | 150 |
| Jan 8, 2026 | 984.80 | 1,008.90 | 975.00 | 998.30 | 998.30 | 1.37% | 181 |
| Jan 7, 2026 | 989.80 | 1,020.50 | 972.30 | 984.80 | 984.80 | 0.11% | 196 |
| Jan 6, 2026 | 990.35 | 998.00 | 981.00 | 983.70 | 983.70 | -0.83% | 169 |
| Jan 5, 2026 | 999.00 | 1,013.50 | 990.00 | 991.95 | 991.95 | -0.71% | 129 |
| Jan 2, 2026 | 996.80 | 1,000.00 | 988.00 | 999.05 | 999.05 | 1.64% | 107 |
| Jan 1, 2026 | 997.00 | 1,031.60 | 958.10 | 982.90 | 982.90 | -1.52% | 136 |
| Dec 31, 2025 | 1,001.00 | 1,020.00 | 996.30 | 998.10 | 998.10 | 0.31% | 165 |
| Dec 30, 2025 | 1,001.10 | 1,001.10 | 994.00 | 995.00 | 995.00 | -0.52% | 3 |
| Dec 29, 2025 | 999.50 | 1,020.40 | 992.60 | 1,000.20 | 1,000.20 | 0.07% | 65 |
| Dec 26, 2025 | 997.30 | 1,006.40 | 997.20 | 999.50 | 999.50 | 0.29% | 24 |
| Dec 24, 2025 | 1,001.40 | 1,006.50 | 992.00 | 996.60 | 996.60 | -0.47% | 149 |
| Dec 23, 2025 | 1,006.50 | 1,006.50 | 1,001.30 | 1,001.30 | 1,001.30 | -0.52% | 7 |
| Dec 22, 2025 | 1,016.00 | 1,016.00 | 1,001.00 | 1,006.50 | 1,006.50 | -1.99% | 9 |
| Dec 19, 2025 | 998.00 | 1,029.80 | 995.00 | 1,026.90 | 1,026.90 | 2.90% | 58 |
| Dec 18, 2025 | 1,004.80 | 1,004.80 | 998.00 | 998.00 | 998.00 | -0.69% | 14 |
| Dec 17, 2025 | 1,007.00 | 1,007.00 | 997.20 | 1,004.90 | 1,004.90 | -0.26% | 21 |
| Dec 16, 2025 | 996.20 | 1,009.50 | 996.00 | 1,007.50 | 1,007.50 | 1.13% | 310 |
| Dec 15, 2025 | 1,004.00 | 1,004.00 | 995.00 | 996.20 | 996.20 | -0.45% | 287 |
| Dec 12, 2025 | 993.00 | 1,034.80 | 992.50 | 1,000.70 | 1,000.70 | -0.33% | 383 |
| Dec 11, 2025 | 1,000.40 | 1,018.00 | 989.00 | 1,004.00 | 1,004.00 | 0.32% | 334 |
| Dec 10, 2025 | 1,008.90 | 1,040.10 | 990.30 | 1,000.80 | 1,000.80 | -0.18% | 349 |
| Dec 9, 2025 | 1,007.00 | 1,017.80 | 986.40 | 1,002.60 | 1,002.60 | -0.93% | 110 |
| Dec 8, 2025 | 1,025.00 | 1,043.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 116 |
| Dec 5, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.77% | 27 |