The Grob Tea Company Limited (NSE:GROBTEA)
India · Delayed Price · Currency is INR 925.00
-18.05 (-1.91%)
May 8, 2026, 3:27 PM IST
The Grob Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 850.00 | 970.05 | 850.00 | 906.05 | 906.05 | 4.34% | 1,411 |
| Mar 11, 2026 | 930.00 | 930.05 | 863.00 | 868.35 | 868.35 | 0.83% | 363 |
| Mar 10, 2026 | 868.90 | 880.00 | 854.00 | 861.20 | 861.20 | -2.09% | 831 |
| Mar 9, 2026 | 899.00 | 899.00 | 855.00 | 879.55 | 879.55 | -2.43% | 277 |
| Mar 6, 2026 | 885.35 | 906.00 | 885.30 | 901.50 | 901.50 | 0.20% | 30 |
| Mar 5, 2026 | 906.05 | 949.20 | 893.00 | 899.70 | 899.70 | -4.29% | 130 |
| Mar 4, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.29% | 5 |
| Mar 2, 2026 | 942.00 | 942.00 | 937.30 | 937.30 | 937.30 | -1.08% | 3 |
| Feb 27, 2026 | 947.50 | 947.50 | 947.50 | 947.50 | 947.50 | - | 12 |
| Feb 26, 2026 | 947.55 | 947.55 | 947.50 | 947.50 | 947.50 | 0.03% | 27 |
| Feb 25, 2026 | 918.15 | 948.90 | 918.15 | 947.25 | 947.25 | 3.17% | 56 |
| Feb 24, 2026 | 962.40 | 962.40 | 862.40 | 918.15 | 918.15 | -4.94% | 380 |
| Feb 23, 2026 | 958.50 | 1,050.00 | 958.50 | 965.90 | 965.90 | 0.93% | 325 |
| Feb 20, 2026 | 955.00 | 957.00 | 955.00 | 957.00 | 957.00 | -1.19% | 5 |