NSE:GROWW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	185.00	191.50	184.60	190.81	190.81	2.75%	39,034,690
Jun 1, 2026	186.00	189.45	184.00	185.71	185.71	0.44%	38,364,260
May 29, 2026	188.31	190.31	184.21	184.89	184.89	-1.31%	22,238,820
May 27, 2026	189.00	189.59	185.71	187.35	187.35	-0.75%	16,427,660
May 26, 2026	189.47	193.68	187.72	188.77	188.77	-0.37%	23,887,620
May 25, 2026	190.00	191.95	188.71	189.47	189.47	0.89%	17,326,450
May 22, 2026	189.00	189.99	186.69	187.79	187.79	-0.31%	14,581,540
May 21, 2026	190.51	193.38	186.80	188.37	188.37	-0.07%	34,865,680
May 20, 2026	185.71	189.56	183.60	188.50	188.50	1.09%	27,391,800
May 19, 2026	184.60	188.70	183.85	186.46	186.46	1.44%	36,370,660
May 18, 2026	186.00	188.25	182.55	183.82	183.82	-2.05%	48,750,780
May 15, 2026	190.00	191.70	186.61	187.67	187.67	-1.18%	26,912,920
May 14, 2026	189.60	190.70	182.75	189.91	189.91	0.80%	66,969,920
May 13, 2026	185.00	194.61	184.56	188.41	188.41	2.91%	102,264,500
May 12, 2026	184.00	187.50	180.00	183.09	183.09	-5.39%	542,126,300
May 11, 2026	201.97	201.97	192.30	193.52	193.52	-5.41%	37,789,540
May 8, 2026	208.10	210.20	204.00	204.59	204.59	-1.65%	16,913,940
May 7, 2026	212.00	213.36	203.31	208.03	208.03	-1.32%	34,959,270
May 6, 2026	223.80	224.40	209.00	210.82	210.82	-4.85%	35,618,440
May 5, 2026	220.05	223.70	219.00	221.56	221.56	0.69%	18,095,060
May 4, 2026	217.10	222.80	215.53	220.05	220.05	2.35%	26,267,810
Apr 30, 2026	213.20	216.00	210.62	214.99	214.99	0.71%	24,035,610
Apr 29, 2026	222.50	227.20	212.00	213.47	213.47	-2.90%	43,953,530
Apr 28, 2026	215.61	221.40	215.61	219.85	219.85	2.40%	29,367,370
Apr 27, 2026	220.00	222.75	204.00	214.69	214.69	-1.53%	33,819,220
Apr 24, 2026	218.00	223.70	214.60	218.02	218.02	0.13%	62,095,250
Apr 23, 2026	217.70	222.80	214.70	217.73	217.73	-0.08%	69,738,650
Apr 22, 2026	214.82	222.88	212.40	217.90	217.90	1.82%	122,276,300
Apr 21, 2026	201.00	216.75	194.00	214.01	214.01	9.13%	288,824,800
Apr 20, 2026	201.00	205.55	193.52	196.11	196.11	-1.12%	80,087,900
Apr 17, 2026	205.00	208.80	197.00	198.34	198.34	-2.29%	67,873,350
Apr 16, 2026	212.00	214.36	201.50	202.99	202.99	-2.61%	57,647,950
Apr 15, 2026	201.01	212.90	201.01	208.44	208.44	7.05%	131,089,200
Apr 13, 2026	188.00	198.85	187.05	194.71	194.71	0.52%	45,037,960
Apr 10, 2026	188.70	198.50	188.70	193.70	193.70	3.77%	72,629,250
Apr 9, 2026	182.00	189.49	180.19	186.66	186.66	3.12%	61,394,950
Apr 8, 2026	172.00	182.00	171.13	181.01	181.01	8.64%	58,158,700
Apr 7, 2026	167.30	169.84	166.01	166.61	166.61	-1.23%	8,818,966
Apr 6, 2026	164.56	169.76	162.14	168.68	168.68	2.34%	19,545,520
Apr 2, 2026	157.48	165.40	156.50	164.82	164.82	2.02%	24,459,450
Apr 1, 2026	158.00	162.50	154.15	161.55	161.55	7.61%	21,307,130
Mar 30, 2026	160.00	160.00	149.05	150.12	150.12	-7.49%	34,564,420
Mar 27, 2026	161.05	163.95	160.50	162.28	162.28	0.48%	20,652,530
Mar 25, 2026	163.00	166.56	160.76	161.51	161.51	0.12%	30,533,530
Mar 24, 2026	165.00	165.70	159.76	161.32	161.32	-0.51%	16,261,580
Mar 23, 2026	158.93	162.90	156.05	162.15	162.15	0.43%	16,946,940
Mar 20, 2026	159.25	162.00	157.16	161.46	161.46	1.93%	12,200,810
Mar 19, 2026	159.98	160.87	156.20	158.40	158.40	-3.03%	13,919,410
Mar 18, 2026	161.20	163.73	160.70	163.35	163.35	1.42%	18,435,660
Mar 17, 2026	159.40	161.50	157.20	161.07	161.07	1.89%	17,500,630