NSE:GROWW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	149.00	150.78	146.00	149.22	149.22	-2.45%	20,399,460
Mar 6, 2026	156.30	159.40	152.00	152.97	152.97	-2.15%	17,041,000
Mar 5, 2026	158.95	158.95	155.50	156.33	156.33	-0.44%	16,370,230
Mar 4, 2026	160.00	161.00	155.81	157.02	157.02	-2.50%	21,217,549
Mar 2, 2026	155.49	163.10	155.02	161.04	161.04	-1.50%	26,167,950
Feb 27, 2026	163.00	164.73	162.26	163.49	163.49	-0.88%	11,936,170
Feb 26, 2026	165.00	165.20	161.50	164.94	164.94	0.30%	14,639,700
Feb 25, 2026	164.50	165.11	161.22	164.44	164.44	0.82%	15,327,730
Feb 24, 2026	167.00	167.00	161.60	163.11	163.11	-2.54%	20,897,400
Feb 23, 2026	170.14	171.50	166.56	167.36	167.36	-1.06%	15,826,040
Feb 20, 2026	170.01	172.45	168.50	169.16	169.16	-0.17%	12,382,050
Feb 19, 2026	171.70	174.89	168.20	169.44	169.44	-1.12%	26,064,620
Feb 18, 2026	167.70	172.69	167.40	171.36	171.36	2.42%	30,321,270
Feb 17, 2026	170.10	170.75	166.10	167.31	167.31	-1.72%	18,910,600
Feb 16, 2026	167.00	173.38	164.50	170.24	170.24	-1.55%	49,939,360
Feb 13, 2026	180.10	184.00	170.50	172.92	172.92	-3.75%	62,551,180
Feb 12, 2026	172.05	181.25	171.50	179.66	179.66	4.44%	69,450,770
Feb 11, 2026	170.00	179.28	169.26	172.02	172.02	2.02%	91,221,070
Feb 10, 2026	166.60	169.60	164.06	168.62	168.62	1.47%	27,460,950
Feb 9, 2026	170.00	170.43	164.55	166.18	166.18	-1.80%	35,922,870
Feb 6, 2026	171.00	171.80	168.10	169.22	169.22	-0.51%	18,979,580
Feb 5, 2026	168.01	171.35	165.50	170.09	170.09	0.74%	19,160,470
Feb 4, 2026	171.00	172.80	167.30	168.84	168.84	-2.37%	24,280,600
Feb 3, 2026	173.00	175.00	168.72	172.93	172.93	5.34%	44,567,190
Feb 2, 2026	167.00	167.05	157.00	164.16	164.16	-2.34%	63,309,890
Feb 1, 2026	177.90	184.00	152.52	168.10	168.10	-5.05%	86,592,520
Jan 30, 2026	171.00	184.50	170.30	177.04	177.04	2.17%	64,988,390
Jan 29, 2026	172.80	176.00	169.68	173.28	173.28	0.70%	32,571,450
Jan 28, 2026	169.65	173.50	168.12	172.08	172.08	1.88%	27,375,334
Jan 27, 2026	168.90	171.81	161.80	168.91	168.91	0.84%	30,796,630
Jan 23, 2026	166.90	173.99	165.26	167.51	167.51	0.77%	48,985,780
Jan 22, 2026	164.50	166.87	163.52	166.23	166.23	3.08%	27,810,480
Jan 21, 2026	156.80	162.30	155.76	161.27	161.27	2.73%	44,370,480
Jan 20, 2026	161.99	164.30	156.00	156.98	156.98	-2.66%	32,143,960
Jan 19, 2026	173.20	174.68	160.10	161.27	161.27	-6.90%	58,873,380
Jan 16, 2026	167.00	179.78	166.65	173.23	173.23	5.41%	190,164,100
Jan 14, 2026	163.50	169.40	157.70	164.34	164.34	1.01%	112,099,400
Jan 13, 2026	164.00	165.90	160.90	162.69	162.69	-0.07%	25,148,300
Jan 12, 2026	160.00	163.50	158.32	162.80	162.80	2.41%	30,930,100
Jan 9, 2026	160.70	163.70	156.65	158.97	158.97	-0.96%	26,323,010
Jan 8, 2026	162.05	167.20	159.00	160.51	160.51	-0.95%	62,064,090
Jan 7, 2026	155.16	165.15	154.50	162.05	162.05	4.34%	88,637,830
Jan 6, 2026	157.00	159.70	154.56	155.31	155.31	-0.14%	21,986,080
Jan 5, 2026	155.00	156.98	152.62	155.53	155.53	0.22%	16,313,290
Jan 2, 2026	155.60	157.05	153.45	155.19	155.19	-0.07%	18,307,840
Jan 1, 2026	156.23	157.10	153.92	155.30	155.30	-0.56%	10,837,420
Dec 31, 2025	160.00	160.20	154.80	156.17	156.17	-2.36%	22,229,027
Dec 30, 2025	162.20	164.11	158.50	159.95	159.95	-1.33%	17,524,470
Dec 29, 2025	165.60	166.84	160.20	162.11	162.11	-1.89%	25,285,810
Dec 26, 2025	164.89	167.70	163.90	165.23	165.23	0.98%	53,750,530