NSE:GROWW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	161.60	175.50	160.31	163.63	163.63	1.75%	156,138,100
Dec 23, 2025	163.26	167.10	160.03	160.82	160.82	-3.20%	62,417,280
Dec 22, 2025	164.71	172.50	162.15	166.13	166.13	3.27%	160,580,500
Dec 19, 2025	145.30	163.50	143.52	160.87	160.87	11.63%	197,195,900
Dec 18, 2025	142.92	146.75	142.90	144.11	144.11	0.83%	16,804,520
Dec 17, 2025	144.25	144.50	142.40	142.92	142.92	-0.92%	11,779,050
Dec 16, 2025	146.00	146.67	143.20	144.25	144.25	-1.10%	15,200,310
Dec 15, 2025	144.99	147.25	144.00	145.86	145.86	0.50%	14,822,670
Dec 12, 2025	146.00	146.83	143.96	145.13	145.13	-0.22%	23,318,940
Dec 11, 2025	145.75	149.60	144.15	145.45	145.45	-0.35%	27,015,800
Dec 10, 2025	147.60	148.30	142.11	145.96	145.96	-2.34%	63,196,240
Dec 9, 2025	152.00	152.29	144.20	149.45	149.45	-1.44%	50,413,770
Dec 8, 2025	151.60	157.50	149.04	151.64	151.64	0.30%	80,209,990
Dec 5, 2025	146.24	152.95	146.21	151.18	151.18	4.00%	53,444,340
Dec 4, 2025	154.60	154.90	142.91	145.36	145.36	-6.09%	44,380,850
Dec 3, 2025	158.80	159.70	153.51	154.79	154.79	-1.93%	17,349,560
Dec 2, 2025	157.47	160.45	156.89	157.84	157.84	0.32%	17,154,360
Dec 1, 2025	160.00	161.95	155.80	157.33	157.33	-0.98%	26,373,070
Nov 28, 2025	160.29	163.25	158.10	158.88	158.88	-0.85%	23,324,290
Nov 27, 2025	164.20	164.48	159.15	160.24	160.24	-1.63%	29,835,920
Nov 26, 2025	161.99	165.45	158.88	162.89	162.89	1.10%	67,776,510
Nov 25, 2025	152.55	163.20	152.55	161.12	161.12	6.14%	91,511,870
Nov 24, 2025	159.26	163.38	150.00	151.80	151.80	-3.83%	91,853,110
Nov 21, 2025	156.02	168.39	155.60	157.84	157.84	0.72%	182,611,200
Nov 20, 2025	157.55	162.27	153.10	156.71	156.71	-7.76%	121,442,900
Nov 19, 2025	187.99	187.99	169.89	169.89	169.89	-10.00%	142,472,500
Nov 18, 2025	185.00	193.80	179.50	188.77	188.77	8.21%	463,399,200
Nov 17, 2025	154.15	178.23	152.25	174.45	174.45	17.45%	466,421,700
Nov 14, 2025	142.70	149.99	140.03	148.53	148.53	7.87%	250,139,100