Groww Nifty India Defence ETF (NSE:GROWWDEFNC)
India · Delayed Price · Currency is INR 75.48
-1.64 (-2.13%)
At close: Aug 26, 2025, 3:30 PM IST
NSE:GROWWDEFNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 76.49 | 77.30 | 75.23 | 75.48 | - | -2.13% | 324,873 |
| Aug 25, 2025 | 77.55 | 78.18 | 77.00 | 77.12 | - | -0.06% | 252,051 |
| Aug 22, 2025 | 77.51 | 78.05 | 76.50 | 77.17 | - | 0.05% | 153,960 |
| Aug 21, 2025 | 77.82 | 78.00 | 76.26 | 77.13 | - | 0.30% | 308,591 |
| Aug 20, 2025 | 77.48 | 78.40 | 76.58 | 76.90 | - | -0.36% | 256,967 |
| Aug 19, 2025 | 78.61 | 79.00 | 77.02 | 77.18 | - | -1.33% | 374,216 |
| Aug 18, 2025 | 78.51 | 79.95 | 78.05 | 78.22 | - | 0.14% | 441,069 |
| Aug 14, 2025 | 78.75 | 78.79 | 77.15 | 78.11 | - | 0.13% | 149,126 |
| Aug 13, 2025 | 76.15 | 78.60 | 76.11 | 78.01 | - | 2.59% | 279,339 |
| Aug 12, 2025 | 77.80 | 77.97 | 75.73 | 76.04 | - | -1.39% | 338,094 |
| Aug 11, 2025 | 76.28 | 78.40 | 74.23 | 77.11 | - | 1.33% | 450,103 |
| Aug 8, 2025 | 78.97 | 78.97 | 76.00 | 76.10 | - | -2.47% | 380,353 |
| Aug 7, 2025 | 77.50 | 78.38 | 76.70 | 78.03 | - | -0.17% | 317,897 |
| Aug 6, 2025 | 79.40 | 80.39 | 77.90 | 78.16 | - | -0.81% | 313,364 |
| Aug 5, 2025 | 78.81 | 78.90 | 77.14 | 78.80 | - | 0.91% | 190,604 |
| Aug 4, 2025 | 76.22 | 78.22 | 75.65 | 78.09 | - | 2.45% | 351,963 |
| Aug 1, 2025 | 78.00 | 78.00 | 75.60 | 76.22 | - | -2.08% | 319,968 |
| Jul 31, 2025 | 77.16 | 78.79 | 76.02 | 77.84 | - | -0.41% | 249,143 |
| Jul 30, 2025 | 78.16 | 78.97 | 77.63 | 78.16 | - | - | 182,956 |
| Jul 29, 2025 | 77.99 | 78.99 | 76.40 | 78.16 | - | 0.05% | 524,722 |
| Jul 28, 2025 | 80.00 | 80.88 | 77.80 | 78.12 | - | -2.37% | 436,117 |
| Jul 25, 2025 | 81.65 | 82.26 | 79.60 | 80.02 | - | -2.00% | 346,910 |
| Jul 24, 2025 | 82.76 | 82.81 | 81.09 | 81.65 | - | -0.45% | 203,434 |
| Jul 23, 2025 | 82.97 | 82.97 | 81.10 | 82.02 | - | -0.16% | 266,136 |
| Jul 22, 2025 | 81.56 | 83.05 | 81.56 | 82.15 | - | 0.34% | 230,667 |
| Jul 21, 2025 | 82.65 | 82.68 | 80.62 | 81.87 | - | 0.10% | 520,271 |
| Jul 18, 2025 | 83.72 | 84.47 | 81.55 | 81.79 | - | -2.31% | 553,712 |
| Jul 17, 2025 | 84.43 | 85.40 | 83.52 | 83.72 | - | -0.84% | 259,638 |
| Jul 16, 2025 | 85.65 | 85.65 | 84.29 | 84.43 | - | -0.44% | 205,475 |
| Jul 15, 2025 | 84.02 | 85.34 | 84.02 | 84.80 | - | 0.34% | 346,877 |
| Jul 14, 2025 | 85.28 | 86.00 | 83.79 | 84.51 | - | -0.90% | 485,247 |
| Jul 11, 2025 | 87.42 | 87.46 | 84.85 | 85.28 | - | -1.82% | 531,417 |
| Jul 10, 2025 | 90.92 | 90.92 | 86.60 | 86.86 | - | -2.09% | 552,402 |
| Jul 9, 2025 | 88.84 | 88.94 | 88.30 | 88.71 | - | 0.42% | 221,429 |
| Jul 8, 2025 | 89.46 | 89.46 | 87.60 | 88.34 | - | -0.36% | 255,379 |
| Jul 7, 2025 | 90.35 | 91.69 | 88.17 | 88.66 | - | -0.89% | 495,391 |
| Jul 4, 2025 | 89.24 | 89.87 | 88.53 | 89.46 | - | 1.11% | 510,312 |
| Jul 3, 2025 | 88.46 | 89.25 | 88.08 | 88.48 | - | -0.20% | 342,571 |
| Jul 2, 2025 | 88.61 | 89.69 | 87.95 | 88.66 | - | -0.68% | 353,026 |
| Jul 1, 2025 | 88.89 | 90.00 | 88.01 | 89.27 | - | 0.85% | 1,052,187 |
| Jun 30, 2025 | 88.49 | 88.78 | 87.74 | 88.52 | - | 1.00% | 393,796 |
| Jun 27, 2025 | 87.29 | 88.00 | 86.96 | 87.64 | - | 0.44% | 278,173 |
| Jun 26, 2025 | 86.84 | 88.15 | 86.23 | 87.26 | - | 0.48% | 723,208 |
| Jun 25, 2025 | 89.44 | 89.47 | 86.50 | 86.84 | - | -1.94% | 716,799 |
| Jun 24, 2025 | 92.00 | 92.47 | 88.27 | 88.56 | - | -2.67% | 1,407,595 |
| Jun 23, 2025 | 89.28 | 91.70 | 87.04 | 90.99 | - | 2.93% | 1,473,530 |
| Jun 20, 2025 | 86.91 | 88.75 | 86.02 | 88.40 | - | 1.45% | 537,336 |
| Jun 19, 2025 | 89.19 | 89.44 | 86.66 | 87.14 | - | -1.60% | 552,508 |
| Jun 18, 2025 | 89.69 | 89.69 | 88.31 | 88.56 | - | -0.27% | 397,159 |
| Jun 17, 2025 | 88.90 | 90.00 | 88.02 | 88.80 | - | 0.27% | 713,652 |