The Grob Tea Company Limited (NSE:GROBTEA)
India · Delayed Price · Currency is INR 1,069.00
-7.00 (-0.65%)
Sep 26, 2025, 3:28 PM IST
The Grob Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,060.40 | 1,069.00 | 1,060.00 | 1,060.80 | 1,060.80 | -1.41% | 73 |
| Sep 25, 2025 | 1,072.00 | 1,115.00 | 1,072.00 | 1,076.00 | 1,076.00 | -2.84% | 314 |
| Sep 24, 2025 | 1,072.00 | 1,137.90 | 1,060.00 | 1,107.50 | 1,107.50 | 2.35% | 2,204 |
| Sep 23, 2025 | 1,044.90 | 1,236.20 | 990.00 | 1,082.10 | 1,082.10 | 5.04% | 9,789 |
| Sep 22, 2025 | 1,029.30 | 1,032.00 | 1,028.50 | 1,030.20 | 1,030.20 | -0.67% | 8 |
| Sep 19, 2025 | 1,035.00 | 1,048.00 | 1,035.00 | 1,037.20 | 1,037.20 | -0.12% | 19 |
| Sep 18, 2025 | 1,040.50 | 1,049.40 | 1,035.00 | 1,038.40 | 1,038.40 | -1.26% | 164 |
| Sep 17, 2025 | 1,045.40 | 1,072.80 | 1,045.40 | 1,051.70 | 1,051.70 | 0.60% | 32 |
| Sep 16, 2025 | 1,082.00 | 1,092.00 | 1,042.10 | 1,045.40 | 1,045.40 | -1.64% | 176 |
| Sep 15, 2025 | 1,067.70 | 1,140.00 | 1,000.50 | 1,062.80 | 1,062.80 | 7.93% | 2,597 |
| Sep 12, 2025 | 1,004.20 | 1,004.20 | 980.00 | 984.70 | 984.70 | -1.94% | 81 |
| Sep 11, 2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,004.20 | 1,004.20 | -0.05% | 12 |
| Sep 10, 2025 | 1,007.00 | 1,017.80 | 1,000.00 | 1,004.70 | 1,004.70 | -0.38% | 34 |
| Sep 9, 2025 | 1,014.80 | 1,014.80 | 1,008.50 | 1,008.50 | 1,008.50 | 1.83% | 8 |
| Sep 8, 2025 | 1,032.00 | 1,033.00 | 990.40 | 990.40 | 990.40 | -4.12% | 110 |
| Sep 5, 2025 | 990.00 | 1,043.80 | 990.00 | 1,033.00 | 1,033.00 | 3.15% | 67 |
| Sep 4, 2025 | 1,021.00 | 1,021.00 | 972.20 | 1,001.50 | 1,001.50 | -1.91% | 272 |
| Sep 3, 2025 | 1,000.10 | 1,021.00 | 1,000.10 | 1,021.00 | 1,021.00 | 1.09% | 55 |
| Sep 2, 2025 | 1,000.10 | 1,049.80 | 980.00 | 1,010.00 | 1,010.00 | -0.14% | 308 |
| Sep 1, 2025 | 1,002.10 | 1,043.00 | 1,002.10 | 1,011.40 | 1,011.40 | -3.35% | 25 |
| Aug 29, 2025 | 1,019.90 | 1,046.50 | 1,019.90 | 1,046.50 | 1,046.50 | 2.60% | 61 |
| Aug 28, 2025 | 1,058.00 | 1,058.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3.71% | 30 |
| Aug 26, 2025 | 1,030.20 | 1,069.00 | 999.00 | 1,059.30 | 1,059.30 | 2.82% | 219 |
| Aug 25, 2025 | 1,027.20 | 1,076.00 | 1,025.00 | 1,030.20 | 1,030.20 | 0.29% | 17 |
| Aug 22, 2025 | 1,027.00 | 1,050.00 | 1,005.00 | 1,027.20 | 1,027.20 | -2.17% | 183 |
| Aug 21, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 9 |
| Aug 20, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.35% | 20 |
| Aug 19, 2025 | 1,084.00 | 1,084.00 | 1,029.80 | 1,064.40 | 1,064.40 | -1.81% | 205 |
| Aug 18, 2025 | 1,043.50 | 1,087.00 | 1,042.20 | 1,084.00 | 1,084.00 | -1.19% | 234 |
| Aug 14, 2025 | 1,057.30 | 1,097.00 | 1,046.90 | 1,097.00 | 1,097.00 | 3.75% | 12 |
| Aug 13, 2025 | 1,052.60 | 1,100.00 | 1,052.00 | 1,057.30 | 1,057.30 | -3.88% | 38 |
| Aug 12, 2025 | 1,092.00 | 1,139.90 | 1,074.60 | 1,100.00 | 1,100.00 | 0.73% | 58 |
| Aug 11, 2025 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | - | 1 |
| Aug 8, 2025 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.21% | 2 |
| Aug 7, 2025 | 1,089.00 | 1,092.00 | 1,045.60 | 1,089.70 | 1,089.70 | -0.04% | 35 |
| Aug 6, 2025 | 1,090.10 | 1,090.10 | 1,090.10 | 1,090.10 | 1,090.10 | - | 1 |
| Aug 5, 2025 | 1,080.20 | 1,100.00 | 1,066.00 | 1,090.10 | 1,090.10 | 0.92% | 57 |
| Aug 4, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.20 | 1,077.20 | -2.15% | 23 |
| Aug 1, 2025 | 1,071.00 | 1,103.90 | 1,059.30 | 1,103.90 | 1,100.83 | -1.00% | 70 |
| Jul 31, 2025 | 1,066.00 | 1,115.00 | 1,055.30 | 1,115.00 | 1,111.90 | 0.39% | 107 |
| Jul 30, 2025 | 1,080.00 | 1,112.00 | 1,066.20 | 1,110.70 | 1,107.62 | -0.74% | 87 |
| Jul 29, 2025 | 1,095.00 | 1,119.00 | 1,065.00 | 1,119.00 | 1,115.89 | 2.19% | 124 |
| Jul 28, 2025 | 1,096.00 | 1,096.00 | 1,095.00 | 1,095.00 | 1,091.96 | - | 26 |
| Jul 25, 2025 | 1,101.20 | 1,101.20 | 1,079.20 | 1,095.00 | 1,091.96 | -0.56% | 34 |
| Jul 24, 2025 | 1,119.40 | 1,119.40 | 1,101.20 | 1,101.20 | 1,098.14 | -1.63% | 42 |
| Jul 23, 2025 | 1,120.00 | 1,120.00 | 1,119.40 | 1,119.40 | 1,116.29 | -0.05% | 12 |
| Jul 22, 2025 | 1,134.00 | 1,134.00 | 1,120.00 | 1,120.00 | 1,116.89 | -1.75% | 62 |
| Jul 21, 2025 | 1,108.20 | 1,155.00 | 1,108.20 | 1,140.00 | 1,136.83 | 3.43% | 20 |
| Jul 18, 2025 | 1,132.00 | 1,139.50 | 1,101.00 | 1,102.20 | 1,099.14 | -2.70% | 112 |
| Jul 17, 2025 | 1,133.00 | 1,135.00 | 1,125.00 | 1,132.80 | 1,129.65 | -0.19% | 127 |