The Grob Tea Company Limited (NSE:GROBTEA)
India · Delayed Price · Currency is INR 927.00
-11.65 (-1.24%)
Aug 21, 2026, 3:29 PM IST
The Grob Tea Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 908.00 | 913.00 | 901.30 | 901.30 | 899.34 | -1.36% | 4 |
| Jul 21, 2026 | 909.50 | 914.00 | 909.50 | 913.75 | 911.76 | 0.48% | 39 |
| Jul 20, 2026 | 905.00 | 910.00 | 903.40 | 909.40 | 907.42 | 0.53% | 163 |
| Jul 17, 2026 | 955.70 | 955.70 | 862.50 | 904.60 | 902.63 | -5.33% | 987 |
| Jul 16, 2026 | 937.40 | 975.05 | 925.00 | 955.55 | 953.47 | 3.57% | 522 |
| Jul 15, 2026 | 893.90 | 934.40 | 886.50 | 922.60 | 920.59 | 1.46% | 156 |
| Jul 14, 2026 | 910.00 | 910.00 | 885.30 | 909.35 | 907.37 | -0.20% | 94 |
| Jul 13, 2026 | 901.30 | 913.90 | 901.30 | 911.20 | 909.21 | 0.75% | 14 |
| Jul 10, 2026 | 914.80 | 940.00 | 903.35 | 904.45 | 902.48 | 0.24% | 149 |
| Jul 9, 2026 | 938.90 | 940.10 | 902.30 | 902.30 | 900.33 | -2.37% | 80 |
| Jul 8, 2026 | 898.55 | 950.00 | 890.40 | 924.20 | 922.19 | 2.85% | 154 |
| Jul 7, 2026 | 908.00 | 910.00 | 892.30 | 898.55 | 896.59 | -1.02% | 28 |
| Jul 6, 2026 | 959.90 | 959.90 | 905.60 | 907.80 | 905.82 | -4.96% | 255 |
| Jul 3, 2026 | 912.90 | 965.00 | 907.40 | 955.15 | 953.07 | 5.82% | 123 |
| Jul 2, 2026 | 913.50 | 914.00 | 896.40 | 902.60 | 900.63 | -1.14% | 67 |
| Jul 1, 2026 | 911.05 | 937.65 | 911.05 | 913.00 | 911.01 | 0.78% | 159 |
| Jun 30, 2026 | 903.50 | 937.00 | 903.00 | 905.95 | 903.98 | -0.99% | 21 |
| Jun 29, 2026 | 920.00 | 920.00 | 915.00 | 915.00 | 913.01 | 0.32% | 22 |
| Jun 25, 2026 | 925.00 | 925.00 | 901.60 | 912.10 | 910.11 | -3.38% | 208 |
| Jun 24, 2026 | 954.00 | 954.00 | 930.00 | 944.00 | 941.94 | 2.35% | 27 |
| Jun 23, 2026 | 934.40 | 1,060.00 | 907.00 | 922.35 | 920.34 | 0.23% | 1,277 |
| Jun 22, 2026 | 919.40 | 921.00 | 915.00 | 920.20 | 918.20 | 0.59% | 48 |
| Jun 19, 2026 | 960.00 | 960.00 | 910.30 | 914.80 | 912.81 | -2.95% | 135 |
| Jun 18, 2026 | 895.00 | 969.00 | 873.40 | 942.60 | 940.55 | 6.24% | 468 |
| Jun 17, 2026 | 900.00 | 900.00 | 880.00 | 887.25 | 885.32 | -1.69% | 72 |
| Jun 16, 2026 | 899.00 | 905.75 | 885.25 | 902.50 | 900.53 | 1.95% | 148 |
| Jun 15, 2026 | 899.40 | 899.40 | 880.00 | 885.25 | 883.32 | -0.34% | 113 |
| Jun 12, 2026 | 893.10 | 895.25 | 883.30 | 888.30 | 886.36 | -0.64% | 91 |