NSE:GROWW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	206.00	209.90	204.98	207.16	207.16	0.57%	24,498,504
Nov 3, 2026	197.00	206.89	196.41	205.98	205.98	4.93%	53,198,062
Nov 2, 2026	191.54	197.50	188.82	196.31	196.31	2.50%	28,523,991
Oct 30, 2026	190.90	193.42	188.70	191.52	191.52	0.21%	14,177,487
Oct 29, 2026	190.00	193.21	189.15	191.12	191.12	0.43%	11,906,450
Oct 28, 2026	186.57	190.80	186.12	190.30	190.30	2.00%	11,926,762
Oct 27, 2026	185.00	190.17	184.29	186.57	186.57	1.13%	13,574,790
Oct 26, 2026	181.00	185.86	177.50	184.48	184.48	1.63%	19,275,406
Oct 23, 2026	187.17	187.50	179.50	181.52	181.52	-2.97%	16,469,697
Oct 22, 2026	190.00	190.00	186.10	187.07	187.07	-1.81%	10,781,201
Oct 21, 2026	198.00	198.45	188.80	190.52	190.52	-3.82%	18,141,584
Oct 19, 2026	200.85	202.95	197.61	198.08	198.08	-1.38%	20,901,514
Oct 16, 2026	200.00	204.00	195.52	200.85	200.85	1.45%	51,845,900
Oct 15, 2026	192.60	200.80	190.80	197.98	197.98	2.84%	56,153,051
Oct 14, 2026	194.00	197.49	190.66	192.52	192.52	-0.67%	52,797,684
Oct 13, 2026	193.64	195.80	192.25	193.81	193.81	0.62%	15,986,939
Oct 12, 2026	194.12	195.16	190.79	192.61	192.61	0.11%	19,275,942
Oct 9, 2026	193.20	193.51	189.50	192.39	192.39	-0.11%	13,619,125
Oct 8, 2026	197.37	198.52	189.74	192.60	192.60	-2.60%	21,260,958
Oct 7, 2026	192.80	198.27	189.45	197.75	197.75	2.36%	42,404,060
Oct 6, 2026	188.00	194.50	187.57	193.19	193.19	3.28%	41,408,393
Oct 5, 2026	181.34	187.94	180.16	187.05	187.05	3.85%	38,074,910
Oct 1, 2026	183.50	185.36	178.01	180.11	180.11	-2.07%	18,076,780
Sep 30, 2026	184.10	187.65	183.08	183.91	183.91	0.21%	24,545,475
Sep 29, 2026	183.39	185.39	179.35	183.52	183.52	0.07%	26,593,111
Sep 28, 2026	186.75	186.79	182.40	183.39	183.39	-1.96%	16,299,714
Sep 25, 2026	186.55	189.40	185.00	187.06	187.06	0.27%	14,081,480
Sep 24, 2026	188.88	189.87	184.25	186.55	186.55	-1.10%	20,205,654
Sep 23, 2026	189.18	190.44	188.00	188.63	188.63	-0.29%	12,891,618
Sep 22, 2026	190.10	190.50	188.10	189.18	189.18	-0.74%	14,342,042
Sep 21, 2026	192.00	192.23	189.20	190.59	190.59	-0.61%	15,975,270
Sep 18, 2026	189.00	195.50	185.70	191.76	191.76	2.30%	73,111,303
Sep 17, 2026	190.70	193.70	186.70	187.44	187.44	-1.22%	23,614,294
Sep 16, 2026	194.00	194.56	188.40	189.76	189.76	-3.96%	147,977,809
Sep 15, 2026	200.20	203.70	196.40	197.59	197.59	-1.32%	30,383,521
Sep 11, 2026	194.70	200.91	192.60	200.24	200.24	2.25%	31,136,422
Sep 10, 2026	193.99	197.80	193.45	195.84	195.84	0.62%	16,339,114
Sep 9, 2026	195.00	195.50	192.18	194.63	194.63	-0.31%	20,798,963
Sep 8, 2026	194.78	195.58	193.00	195.24	195.24	0.26%	18,712,196
Sep 7, 2026	194.75	196.60	191.01	194.73	194.73	0.38%	21,419,848
Sep 4, 2026	193.00	195.68	191.85	194.00	194.00	1.98%	44,702,306
Sep 3, 2026	190.26	191.28	188.60	190.24	190.24	0.19%	18,098,427
Sep 2, 2026	190.00	190.23	185.35	189.88	189.88	0.25%	21,060,867
Sep 1, 2026	193.00	193.99	189.01	189.41	189.41	-1.38%	25,408,315
Aug 31, 2026	192.00	195.00	190.03	192.06	192.06	0.31%	235,495,223
Aug 28, 2026	196.50	196.75	189.70	191.46	191.46	-2.73%	53,275,950
Aug 27, 2026	195.90	198.77	195.60	196.84	196.84	0.31%	22,896,654
Aug 26, 2026	199.98	199.98	195.10	196.24	196.24	-3.33%	195,088,475
Aug 25, 2026	196.40	205.21	196.11	203.01	203.01	3.33%	53,203,469
Aug 24, 2026	197.16	200.55	194.55	196.47	196.47	-0.27%	21,334,506