The Grob Tea Company Limited (NSE:GROBTEA)
India · Delayed Price · Currency is INR 831.05
-38.75 (-4.46%)
Oct 23, 2026, 3:28 PM IST
The Grob Tea Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 860.05 | 860.05 | 825.00 | 831.05 | 831.05 | -4.46% | 78 |
| Oct 22, 2026 | 864.00 | 869.80 | 864.00 | 869.80 | 869.80 | 0.67% | 9 |
| Oct 21, 2026 | 865.30 | 865.30 | 860.60 | 864.00 | 864.00 | -2.88% | 23 |
| Oct 19, 2026 | 874.00 | 889.90 | 874.00 | 889.60 | 889.60 | 1.77% | 8 |
| Oct 16, 2026 | 869.80 | 880.00 | 845.30 | 874.10 | 874.10 | 1.25% | 135 |
| Oct 15, 2026 | 857.10 | 864.70 | 855.00 | 863.30 | 863.30 | 0.45% | 125 |
| Oct 14, 2026 | 878.90 | 878.90 | 853.20 | 859.45 | 859.45 | -1.20% | 133 |
| Oct 13, 2026 | 870.00 | 884.00 | 864.00 | 869.85 | 869.85 | 0.27% | 20 |
| Oct 12, 2026 | 889.95 | 889.95 | 860.80 | 867.55 | 867.55 | -2.52% | 140 |
| Oct 9, 2026 | 892.00 | 892.00 | 889.90 | 889.95 | 889.95 | -0.08% | 22 |
| Oct 8, 2026 | 897.15 | 897.15 | 880.00 | 890.70 | 890.70 | -0.98% | 17 |
| Oct 7, 2026 | 882.00 | 899.50 | 870.30 | 899.50 | 899.50 | 2.92% | 8 |
| Oct 6, 2026 | 872.80 | 900.00 | 872.80 | 873.95 | 873.95 | 0.13% | 107 |
| Oct 5, 2026 | 879.00 | 879.00 | 872.00 | 872.80 | 872.80 | -0.65% | 10 |
| Oct 1, 2026 | 909.00 | 909.00 | 878.00 | 878.50 | 878.50 | -3.37% | 61 |
| Sep 30, 2026 | 887.50 | 909.35 | 887.50 | 909.10 | 909.10 | 1.12% | 123 |
| Sep 29, 2026 | 919.00 | 919.00 | 882.40 | 899.00 | 899.00 | -2.19% | 54 |
| Sep 28, 2026 | 887.00 | 920.00 | 887.00 | 919.10 | 919.10 | 2.77% | 139 |
| Sep 25, 2026 | 890.00 | 895.00 | 877.40 | 894.35 | 894.35 | -0.07% | 183 |
| Sep 24, 2026 | 900.00 | 900.00 | 873.30 | 895.00 | 895.00 | -2.65% | 409 |
| Sep 23, 2026 | 920.00 | 920.00 | 900.00 | 919.35 | 919.35 | 1.68% | 65 |
| Sep 22, 2026 | 919.80 | 919.80 | 850.00 | 904.20 | 904.20 | -0.64% | 711 |
| Sep 21, 2026 | 921.90 | 956.10 | 901.00 | 910.00 | 910.00 | -1.29% | 80 |
| Sep 18, 2026 | 925.00 | 925.00 | 921.00 | 921.90 | 921.90 | -0.87% | 139 |
| Sep 17, 2026 | 938.20 | 949.00 | 922.00 | 930.00 | 930.00 | -0.95% | 51 |
| Sep 16, 2026 | 959.40 | 959.40 | 938.20 | 938.95 | 938.95 | -0.29% | 13 |
| Sep 15, 2026 | 946.90 | 969.00 | 940.00 | 941.70 | 941.70 | -0.44% | 29 |
| Sep 11, 2026 | 960.40 | 977.40 | 941.10 | 945.85 | 945.85 | -1.47% | 87 |
| Sep 10, 2026 | 940.05 | 980.05 | 940.05 | 960.00 | 960.00 | 1.49% | 127 |
| Sep 9, 2026 | 967.00 | 968.00 | 940.10 | 945.95 | 945.95 | -2.08% | 50 |
| Sep 8, 2026 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | 0.71% | 2 |
| Sep 7, 2026 | 965.90 | 974.00 | 949.90 | 959.15 | 959.15 | -1.89% | 174 |
| Sep 4, 2026 | 980.00 | 999.40 | 971.50 | 977.65 | 977.65 | -0.24% | 101 |
| Sep 3, 2026 | 968.05 | 980.00 | 966.00 | 980.00 | 980.00 | 1.50% | 130 |
| Sep 2, 2026 | 980.00 | 980.55 | 960.00 | 965.50 | 965.50 | -1.00% | 123 |
| Sep 1, 2026 | 985.05 | 1,000.00 | 972.00 | 975.25 | 975.25 | -2.15% | 214 |
| Aug 31, 2026 | 964.20 | 1,035.00 | 964.20 | 996.65 | 996.65 | 0.51% | 1,355 |
| Aug 28, 2026 | 1,012.00 | 1,012.00 | 980.50 | 991.60 | 991.60 | -0.43% | 246 |
| Aug 27, 2026 | 992.00 | 1,012.15 | 985.00 | 995.90 | 995.90 | -2.09% | 320 |
| Aug 26, 2026 | 1,054.00 | 1,054.00 | 980.00 | 1,017.15 | 1,017.15 | 5.17% | 2,262 |
| Aug 25, 2026 | 959.50 | 968.00 | 936.90 | 967.15 | 967.15 | 1.33% | 250 |
| Aug 24, 2026 | 926.00 | 960.00 | 926.00 | 954.45 | 954.45 | 2.96% | 148 |
| Aug 21, 2026 | 926.00 | 936.40 | 926.00 | 927.00 | 927.00 | -1.24% | 32 |
| Aug 20, 2026 | 924.20 | 988.95 | 924.15 | 938.65 | 938.65 | 2.58% | 415 |
| Aug 19, 2026 | 931.40 | 931.40 | 908.15 | 915.00 | 915.00 | -3.07% | 310 |
| Aug 18, 2026 | 953.80 | 953.80 | 935.40 | 944.00 | 944.00 | -1.03% | 45 |
| Aug 17, 2026 | 1,039.95 | 1,039.95 | 953.00 | 953.80 | 953.80 | -0.44% | 754 |
| Aug 14, 2026 | 926.90 | 978.00 | 903.40 | 958.05 | 958.05 | 3.35% | 352 |
| Aug 13, 2026 | 927.00 | 939.00 | 927.00 | 927.00 | 927.00 | 0.80% | 111 |
| Aug 12, 2026 | 895.00 | 991.00 | 895.00 | 919.60 | 919.60 | 2.75% | 1,109 |