The Grob Tea Company Limited (NSE:GROBTEA)
India · Delayed Price · Currency is INR 878.00
-31.10 (-3.42%)
Oct 1, 2026, 3:24 PM IST
The Grob Tea Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 900.00 | 900.00 | 891.40 | 895.00 | 895.00 | -0.59% | 4 |
| Aug 10, 2026 | 903.10 | 919.00 | 886.00 | 900.30 | 900.30 | 0.03% | 171 |
| Aug 7, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.07% | 15 |
| Aug 6, 2026 | 850.00 | 920.00 | 850.00 | 899.40 | 899.40 | 0.07% | 423 |
| Aug 5, 2026 | 903.50 | 914.00 | 878.40 | 898.80 | 898.80 | -0.49% | 103 |
| Aug 4, 2026 | 905.30 | 905.30 | 902.35 | 903.20 | 903.20 | -1.40% | 3 |
| Aug 3, 2026 | 903.30 | 919.40 | 893.30 | 918.05 | 916.05 | -0.21% | 223 |
| Jul 31, 2026 | 907.50 | 920.05 | 903.00 | 920.00 | 918.00 | 2.22% | 126 |
| Jul 30, 2026 | 902.30 | 902.30 | 900.00 | 900.00 | 898.04 | -1.88% | 9 |
| Jul 29, 2026 | 905.00 | 928.00 | 890.00 | 917.20 | 915.20 | 1.35% | 94 |
| Jul 28, 2026 | 905.00 | 905.00 | 899.95 | 905.00 | 903.03 | 0.56% | 128 |
| Jul 27, 2026 | 900.00 | 900.00 | 899.95 | 899.95 | 897.99 | 0.02% | 5 |
| Jul 24, 2026 | 899.80 | 899.80 | 883.00 | 899.80 | 897.84 | 1.36% | 19 |
| Jul 23, 2026 | 908.90 | 911.00 | 887.40 | 887.75 | 885.82 | -1.50% | 124 |