The Grob Tea Company Limited (NSE:GROBTEA)
India · Delayed Price · Currency is INR 920.05
+20.05 (2.23%)
Jul 31, 2026, 3:29 PM IST
The Grob Tea Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 907.50 | 920.05 | 903.00 | 920.00 | 920.00 | 2.22% | 126 |
| Jul 30, 2026 | 902.30 | 902.30 | 900.00 | 900.00 | 900.00 | -1.88% | 9 |
| Jul 29, 2026 | 905.00 | 928.00 | 890.00 | 917.20 | 917.20 | 1.35% | 94 |
| Jul 28, 2026 | 905.00 | 905.00 | 899.95 | 905.00 | 905.00 | 0.56% | 128 |
| Jul 27, 2026 | 900.00 | 900.00 | 899.95 | 899.95 | 899.95 | 0.02% | 5 |
| Jul 24, 2026 | 899.80 | 899.80 | 883.00 | 899.80 | 899.80 | 1.36% | 19 |
| Jul 23, 2026 | 908.90 | 911.00 | 887.40 | 887.75 | 887.75 | -1.50% | 124 |
| Jul 22, 2026 | 908.00 | 913.00 | 901.30 | 901.30 | 901.30 | -1.36% | 4 |
| Jul 21, 2026 | 909.50 | 914.00 | 909.50 | 913.75 | 913.75 | 0.48% | 39 |
| Jul 20, 2026 | 905.00 | 910.00 | 903.40 | 909.40 | 909.40 | 0.53% | 163 |
| Jul 17, 2026 | 955.70 | 955.70 | 862.50 | 904.60 | 904.60 | -5.33% | 987 |
| Jul 16, 2026 | 937.40 | 975.05 | 925.00 | 955.55 | 955.55 | 3.57% | 522 |
| Jul 15, 2026 | 893.90 | 934.40 | 886.50 | 922.60 | 922.60 | 1.46% | 156 |
| Jul 14, 2026 | 910.00 | 910.00 | 885.30 | 909.35 | 909.35 | -0.20% | 94 |
| Jul 13, 2026 | 901.30 | 913.90 | 901.30 | 911.20 | 911.20 | 0.75% | 14 |
| Jul 10, 2026 | 914.80 | 940.00 | 903.35 | 904.45 | 904.45 | 0.24% | 149 |
| Jul 9, 2026 | 938.90 | 940.10 | 902.30 | 902.30 | 902.30 | -2.37% | 80 |
| Jul 8, 2026 | 898.55 | 950.00 | 890.40 | 924.20 | 924.20 | 2.85% | 154 |
| Jul 7, 2026 | 908.00 | 910.00 | 892.30 | 898.55 | 898.55 | -1.02% | 28 |
| Jul 6, 2026 | 959.90 | 959.90 | 905.60 | 907.80 | 907.80 | -4.96% | 255 |
| Jul 3, 2026 | 912.90 | 965.00 | 907.40 | 955.15 | 955.15 | 5.82% | 123 |
| Jul 2, 2026 | 913.50 | 914.00 | 896.40 | 902.60 | 902.60 | -1.14% | 67 |
| Jul 1, 2026 | 911.05 | 937.65 | 911.05 | 913.00 | 913.00 | 0.78% | 159 |
| Jun 30, 2026 | 903.50 | 937.00 | 903.00 | 905.95 | 905.95 | -0.99% | 21 |
| Jun 29, 2026 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | 0.32% | 22 |
| Jun 25, 2026 | 925.00 | 925.00 | 901.60 | 912.10 | 912.10 | -3.38% | 208 |
| Jun 24, 2026 | 954.00 | 954.00 | 930.00 | 944.00 | 944.00 | 2.35% | 27 |
| Jun 23, 2026 | 934.40 | 1,060.00 | 907.00 | 922.35 | 922.35 | 0.23% | 1,277 |
| Jun 22, 2026 | 919.40 | 921.00 | 915.00 | 920.20 | 920.20 | 0.59% | 48 |
| Jun 19, 2026 | 960.00 | 960.00 | 910.30 | 914.80 | 914.80 | -2.95% | 135 |
| Jun 18, 2026 | 895.00 | 969.00 | 873.40 | 942.60 | 942.60 | 6.24% | 468 |
| Jun 17, 2026 | 900.00 | 900.00 | 880.00 | 887.25 | 887.25 | -1.69% | 72 |
| Jun 16, 2026 | 899.00 | 905.75 | 885.25 | 902.50 | 902.50 | 1.95% | 148 |
| Jun 15, 2026 | 899.40 | 899.40 | 880.00 | 885.25 | 885.25 | -0.34% | 113 |
| Jun 12, 2026 | 893.10 | 895.25 | 883.30 | 888.30 | 888.30 | -0.64% | 91 |
| Jun 11, 2026 | 949.00 | 949.00 | 891.00 | 894.00 | 894.00 | -3.50% | 34 |
| Jun 10, 2026 | 924.80 | 939.40 | 900.00 | 926.40 | 926.40 | 3.68% | 84 |
| Jun 9, 2026 | 929.00 | 975.00 | 882.10 | 893.50 | 893.50 | -0.83% | 190 |
| Jun 8, 2026 | 871.00 | 970.00 | 863.30 | 900.95 | 900.95 | 0.85% | 125 |
| Jun 5, 2026 | 902.00 | 902.00 | 878.10 | 893.35 | 893.35 | -1.53% | 3 |
| Jun 4, 2026 | 908.90 | 910.00 | 882.00 | 907.20 | 907.20 | -0.19% | 55 |
| Jun 3, 2026 | 920.00 | 920.00 | 908.90 | 908.90 | 908.90 | 0.56% | 16 |
| Jun 2, 2026 | 898.90 | 929.00 | 880.45 | 903.80 | 903.80 | 0.55% | 40 |
| Jun 1, 2026 | 898.90 | 929.00 | 898.90 | 898.90 | 898.90 | 0.27% | 4 |
| May 29, 2026 | 912.00 | 912.00 | 883.30 | 896.45 | 896.45 | -0.98% | 73 |
| May 27, 2026 | 861.00 | 906.00 | 861.00 | 905.30 | 905.30 | 2.68% | 219 |
| May 26, 2026 | 900.00 | 910.00 | 861.05 | 881.65 | 881.65 | -2.58% | 126 |
| May 25, 2026 | 882.30 | 905.00 | 882.30 | 905.00 | 905.00 | 0.56% | 31 |
| May 22, 2026 | 907.40 | 907.40 | 875.30 | 899.95 | 899.95 | -0.11% | 15 |
| May 21, 2026 | 899.40 | 901.00 | 898.35 | 900.95 | 900.95 | 3.38% | 88 |