NSE:GROWWGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.47	16.00	15.30	15.54	15.54	5.71%	7,785,191
May 12, 2026	14.77	14.78	14.69	14.70	14.70	1.03%	2,841,827
May 11, 2026	14.35	14.66	14.35	14.55	14.55	-0.89%	3,778,668
May 8, 2026	14.71	14.73	14.65	14.68	14.68	-0.14%	1,500,314
May 7, 2026	14.64	14.79	14.64	14.70	14.70	0.41%	2,360,596
May 6, 2026	14.62	14.68	14.60	14.64	14.64	1.46%	1,659,556
May 5, 2026	14.41	14.45	14.35	14.43	14.43	-0.14%	1,996,938
May 4, 2026	14.58	14.59	14.42	14.45	14.45	-0.89%	2,836,237
Apr 30, 2026	14.40	14.60	14.37	14.58	14.58	1.53%	2,184,813
Apr 29, 2026	14.85	14.85	14.34	14.36	14.36	-0.90%	2,976,464
Apr 28, 2026	15.03	15.03	14.45	14.49	14.49	-1.23%	2,169,402
Apr 27, 2026	14.72	14.78	14.66	14.67	14.67	0.27%	2,342,847
Apr 24, 2026	15.01	15.01	14.54	14.63	14.63	-0.14%	2,453,814
Apr 23, 2026	14.82	14.82	14.61	14.65	14.65	-0.68%	2,586,073
Apr 22, 2026	14.78	14.78	14.71	14.75	14.75	-0.20%	2,481,612
Apr 21, 2026	15.13	15.13	14.75	14.78	14.78	0.07%	1,904,796
Apr 20, 2026	14.36	14.80	14.36	14.77	14.77	0.27%	6,207,530
Apr 17, 2026	14.78	14.79	14.67	14.73	14.73	-0.67%	3,188,960
Apr 16, 2026	14.99	15.09	14.80	14.83	14.83	0.14%	3,876,269
Apr 15, 2026	15.00	15.00	14.76	14.81	14.81	1.16%	3,243,346
Apr 13, 2026	14.60	14.67	14.47	14.64	14.64	0.27%	3,640,076
Apr 10, 2026	14.56	14.74	14.52	14.60	14.60	0.27%	2,874,770
Apr 9, 2026	14.48	14.60	14.46	14.56	14.56	-1.02%	2,858,760
Apr 8, 2026	14.82	14.85	14.67	14.71	14.71	2.37%	3,883,762
Apr 7, 2026	14.48	14.48	14.27	14.37	14.37	-0.96%	2,998,796
Apr 6, 2026	14.32	14.55	14.20	14.51	14.51	1.97%	4,530,600
Apr 2, 2026	14.51	14.52	14.09	14.23	14.23	-2.47%	4,540,288
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