NSE:GROWWGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.49	14.70	14.47	14.59	14.59	2.39%	3,698,889
Mar 30, 2026	14.11	14.30	13.95	14.25	14.25	3.04%	4,612,747
Mar 27, 2026	14.08	14.08	13.52	13.83	13.83	-1.78%	4,440,409
Mar 25, 2026	14.11	14.18	13.94	14.08	14.08	3.00%	4,520,494
Mar 24, 2026	13.36	13.78	13.34	13.67	13.67	4.51%	6,480,808
Mar 23, 2026	13.54	13.72	12.71	13.08	13.08	-8.72%	14,815,280
Mar 20, 2026	14.41	14.48	14.19	14.33	14.33	0.56%	4,443,690
Mar 19, 2026	14.83	14.87	14.07	14.25	14.25	-5.57%	5,982,383
Mar 18, 2026	14.98	15.12	14.98	15.09	15.09	-0.26%	1,945,961
Mar 17, 2026	14.61	15.24	14.61	15.13	15.13	0.93%	3,027,689
Mar 16, 2026	15.00	15.26	14.93	14.99	14.99	-2.47%	5,182,129
Mar 13, 2026	15.24	15.52	15.24	15.37	15.37	-1.73%	2,986,786
Mar 12, 2026	15.63	15.68	15.56	15.64	15.64	-0.19%	3,084,512
Mar 11, 2026	15.71	15.74	15.60	15.67	15.67	0.38%	2,970,665
Mar 10, 2026	15.10	15.87	15.10	15.61	15.61	0.77%	3,210,783
Mar 9, 2026	15.49	15.58	15.30	15.49	15.49	0.45%	6,204,839
Mar 6, 2026	15.59	15.60	15.38	15.42	15.42	-1.15%	3,431,774
Mar 5, 2026	15.77	15.82	15.48	15.60	15.60	-1.20%	4,786,557
Mar 4, 2026	16.81	16.81	14.65	15.79	15.79	-3.72%	13,414,070
Mar 2, 2026	15.96	16.60	15.96	16.40	16.40	5.26%	17,857,180
Feb 27, 2026	15.77	15.78	15.39	15.58	15.58	1.23%	3,294,472
Feb 26, 2026	15.58	15.58	15.34	15.39	15.39	-1.16%	3,685,468
Feb 25, 2026	15.52	15.60	15.44	15.57	15.57	0.45%	5,809,730
Feb 24, 2026	14.96	15.53	14.96	15.50	15.50	0.98%	3,614,980
Feb 23, 2026	15.37	15.48	15.30	15.35	15.35	1.93%	7,334,269
Feb 20, 2026	14.98	15.09	14.88	15.06	15.06	0.47%	4,619,604
Feb 19, 2026	14.91	15.13	14.89	14.99	14.99	2.18%	4,377,293
Feb 18, 2026	14.70	14.81	14.61	14.67	14.67	-0.14%	3,749,601
Feb 17, 2026	14.91	14.91	14.57	14.69	14.69	-2.07%	4,025,667
Feb 16, 2026	14.90	15.07	14.87	15.00	15.00	0.74%	4,101,306
Feb 13, 2026	15.16	15.16	14.75	14.89	14.89	-1.85%	3,687,088
Feb 12, 2026	15.63	15.63	15.14	15.17	15.17	-0.52%	3,275,277
Feb 11, 2026	15.21	15.48	15.08	15.25	15.25	0.59%	4,068,717
Feb 10, 2026	15.22	15.22	15.05	15.16	15.16	0.40%	4,913,184
Feb 9, 2026	15.18	15.56	15.02	15.10	15.10	1.96%	7,264,189
Feb 6, 2026	14.50	15.67	14.50	14.81	14.81	-1.08%	9,246,266
Feb 5, 2026	14.73	15.10	14.33	14.97	14.97	-2.43%	13,971,820
Feb 4, 2026	15.51	15.60	15.21	15.35	15.35	3.19%	15,436,590
Feb 3, 2026	14.10	15.00	14.00	14.87	14.87	5.76%	18,669,570
Feb 2, 2026	13.86	14.24	13.10	14.06	14.06	-0.58%	23,877,960
Feb 1, 2026	15.27	15.27	13.64	14.14	14.14	-10.16%	28,375,640
Jan 30, 2026	17.27	17.27	15.50	15.74	15.74	-9.82%	41,586,880
Jan 29, 2026	16.40	18.00	16.40	17.46	17.46	8.56%	31,659,930
Jan 28, 2026	15.80	16.20	15.68	16.08	16.08	4.12%	12,889,780
Jan 27, 2026	15.31	15.60	15.31	15.44	15.44	2.44%	11,989,080
Jan 23, 2026	14.87	15.60	14.87	15.08	15.08	3.43%	13,592,390
Jan 22, 2026	14.95	15.20	13.72	14.58	14.58	-5.64%	22,614,470
Jan 21, 2026	14.60	15.95	14.60	15.45	15.45	4.93%	38,872,620
Jan 20, 2026	14.45	15.50	14.06	14.72	14.72	2.47%	22,953,090
Jan 19, 2026	13.94	14.63	13.94	14.37	14.37	3.43%	8,602,610