The Grob Tea Company Limited (NSE:GROBTEA)
India · Delayed Price · Currency is INR 896.45
-8.85 (-0.98%)
May 29, 2026, 3:29 PM IST
The Grob Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 870.75 | 886.40 | 870.75 | 871.50 | 871.50 | 0.09% | 61 |
| May 19, 2026 | 890.90 | 890.90 | 860.00 | 870.75 | 870.75 | -2.16% | 299 |
| May 18, 2026 | 895.00 | 914.40 | 890.00 | 890.00 | 890.00 | -1.17% | 32 |
| May 15, 2026 | 902.00 | 924.00 | 895.00 | 900.50 | 900.50 | -0.14% | 99 |
| May 14, 2026 | 907.10 | 928.00 | 892.00 | 901.80 | 901.80 | -1.08% | 87 |
| May 13, 2026 | 928.00 | 928.00 | 903.55 | 911.65 | 911.65 | -1.91% | 128 |
| May 12, 2026 | 904.65 | 929.40 | 904.65 | 929.40 | 929.40 | 2.74% | 82 |
| May 11, 2026 | 926.25 | 927.00 | 901.00 | 904.65 | 904.65 | -2.33% | 61 |
| May 8, 2026 | 947.75 | 947.75 | 925.00 | 926.25 | 926.25 | -1.78% | 68 |
| May 7, 2026 | 960.00 | 974.00 | 932.00 | 943.05 | 943.05 | 1.36% | 210 |
| May 6, 2026 | 943.50 | 946.10 | 930.40 | 930.40 | 930.40 | -1.33% | 69 |
| May 5, 2026 | 930.60 | 945.00 | 911.40 | 942.95 | 942.95 | 1.34% | 62 |
| May 4, 2026 | 945.00 | 945.00 | 911.55 | 930.50 | 930.50 | 1.04% | 78 |
| Apr 30, 2026 | 918.00 | 921.00 | 918.00 | 920.90 | 920.90 | 0.57% | 30 |
| Apr 29, 2026 | 943.45 | 943.45 | 912.00 | 915.70 | 915.70 | -0.88% | 101 |
| Apr 28, 2026 | 914.05 | 946.00 | 914.00 | 923.85 | 923.85 | -0.82% | 274 |
| Apr 27, 2026 | 943.20 | 943.20 | 915.10 | 931.45 | 931.45 | -1.25% | 133 |
| Apr 24, 2026 | 998.85 | 998.85 | 940.00 | 943.20 | 943.20 | 0.94% | 246 |
| Apr 23, 2026 | 950.75 | 950.75 | 931.50 | 934.40 | 934.40 | -1.72% | 30 |
| Apr 22, 2026 | 996.00 | 996.00 | 940.05 | 950.75 | 950.75 | -1.18% | 222 |
| Apr 21, 2026 | 915.05 | 999.00 | 915.05 | 962.10 | 962.10 | 5.14% | 758 |
| Apr 20, 2026 | 923.95 | 926.00 | 910.05 | 915.10 | 915.10 | 1.09% | 354 |
| Apr 17, 2026 | 900.00 | 918.30 | 900.00 | 905.20 | 905.20 | -0.20% | 81 |
| Apr 16, 2026 | 895.00 | 922.90 | 870.10 | 907.00 | 907.00 | 1.34% | 585 |
| Apr 15, 2026 | 896.35 | 955.00 | 861.00 | 895.00 | 895.00 | 3.86% | 2,030 |
| Apr 13, 2026 | 865.00 | 885.00 | 856.00 | 861.70 | 861.70 | -0.95% | 244 |
| Apr 10, 2026 | 862.45 | 893.35 | 862.00 | 870.00 | 870.00 | 1.64% | 190 |
| Apr 9, 2026 | 865.00 | 875.05 | 855.90 | 855.95 | 855.95 | -0.97% | 56 |
| Apr 8, 2026 | 884.05 | 884.05 | 856.05 | 864.35 | 864.35 | 0.70% | 111 |
| Apr 7, 2026 | 872.00 | 872.00 | 855.30 | 858.30 | 858.30 | -1.16% | 34 |
| Apr 6, 2026 | 858.00 | 872.00 | 855.00 | 868.40 | 868.40 | 1.57% | 22 |
| Apr 2, 2026 | 843.00 | 860.00 | 822.40 | 855.00 | 855.00 | 0.91% | 170 |
| Apr 1, 2026 | 849.35 | 850.00 | 830.40 | 847.25 | 847.25 | 5.07% | 200 |
| Mar 30, 2026 | 805.00 | 836.00 | 805.00 | 806.40 | 806.40 | -4.84% | 439 |
| 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 |