NSE:GROWW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	200.59	200.95	196.26	197.63	197.63	-1.12%	21,866,100
Jun 19, 2026	201.10	202.84	197.65	199.87	199.87	-0.33%	92,308,690
Jun 18, 2026	199.95	203.15	198.05	200.54	200.54	0.79%	29,904,650
Jun 17, 2026	200.84	202.94	198.27	198.97	198.97	-0.36%	24,835,650
Jun 16, 2026	208.49	208.49	197.40	199.68	199.68	-3.69%	73,632,900
Jun 15, 2026	202.90	208.00	198.81	207.34	207.34	4.21%	79,080,710
Jun 12, 2026	193.51	201.00	192.15	198.97	198.97	3.67%	48,669,696
Jun 11, 2026	190.00	193.06	189.02	191.92	191.92	0.17%	15,217,450
Jun 10, 2026	195.25	196.64	190.66	191.60	191.60	-1.87%	17,594,090
Jun 9, 2026	191.50	195.90	188.61	195.25	195.25	2.84%	25,365,911
Jun 8, 2026	194.00	197.41	188.77	189.86	189.86	-3.18%	26,861,858
Jun 5, 2026	191.80	198.04	189.28	196.09	196.09	3.12%	75,384,040
Jun 4, 2026	187.12	192.50	187.10	190.16	190.16	0.67%	22,701,540
Jun 3, 2026	191.80	192.76	187.50	188.90	188.90	-1.00%	24,496,010
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