NSE:GROWWGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.75	14.85	14.72	14.74	14.74	-0.07%	1,202,515
Sep 22, 2026	14.80	14.86	14.68	14.75	14.75	-0.54%	2,180,086
Sep 21, 2026	14.94	14.94	14.81	14.83	14.83	-0.74%	1,248,087
Sep 18, 2026	14.81	14.99	14.81	14.94	14.94	1.70%	1,882,882
Sep 17, 2026	14.70	14.76	14.61	14.69	14.69	-0.47%	2,353,265
Sep 16, 2026	14.75	14.78	14.70	14.76	14.76	1.10%	1,752,135
Sep 15, 2026	14.78	14.78	14.57	14.60	14.60	-1.22%	1,300,210
Sep 11, 2026	14.74	14.87	14.63	14.78	14.78	-0.87%	4,411,269
Sep 10, 2026	14.97	15.00	14.90	14.91	14.91	0.27%	2,119,446
Sep 9, 2026	14.84	14.94	14.77	14.87	14.87	0.13%	3,485,550
Sep 8, 2026	14.86	14.97	14.80	14.85	14.85	0.27%	1,485,087
Sep 7, 2026	14.98	14.98	14.72	14.81	14.81	-1.46%	2,789,656
Sep 4, 2026	14.98	15.21	14.93	15.03	15.03	0.80%	2,159,184
Sep 3, 2026	14.95	15.07	14.74	14.91	14.91	2.26%	1,946,252
Sep 2, 2026	14.68	14.68	14.48	14.58	14.58	-1.49%	4,454,236
Sep 1, 2026	15.37	15.37	14.77	14.80	14.80	-1.33%	1,597,880
Aug 31, 2026	15.81	15.81	14.76	15.00	15.00	-2.79%	3,768,984
Aug 28, 2026	15.65	15.65	15.25	15.43	15.43	0.65%	1,858,335
Aug 27, 2026	15.70	15.70	15.15	15.33	15.33	-1.73%	4,792,458
Aug 26, 2026	15.68	15.82	15.59	15.60	15.60	-0.51%	2,104,494
Aug 25, 2026	15.72	15.76	15.61	15.68	15.68	-0.25%	2,150,663
Aug 24, 2026	15.66	15.79	15.62	15.72	15.72	1.48%	4,045,863
Aug 21, 2026	15.33	15.57	15.32	15.49	15.49	1.84%	3,027,646
Aug 20, 2026	15.22	15.28	15.15	15.21	15.21	2.49%	3,645,390
Aug 19, 2026	14.95	14.95	14.76	14.84	14.84	-0.67%	3,128,829
Aug 18, 2026	14.91	14.97	14.90	14.94	14.94	0.07%	1,752,345
Aug 17, 2026	14.98	14.98	14.89	14.93	14.93	1.08%	1,615,059
Aug 14, 2026	14.67	14.80	14.61	14.77	14.77	-0.34%	4,457,083
Aug 13, 2026	14.98	14.99	14.76	14.82	14.82	-0.74%	2,489,838
Aug 12, 2026	14.97	14.98	14.86	14.93	14.93	0.81%	1,604,950
Aug 11, 2026	14.99	14.99	14.77	14.81	14.81	0.68%	2,153,104
Aug 10, 2026	14.69	14.79	14.53	14.71	14.71	0.96%	3,584,222
Aug 7, 2026	14.46	14.60	14.41	14.57	14.57	0.76%	1,511,915
Aug 6, 2026	14.46	14.49	14.35	14.46	14.46	2.48%	2,172,354
Aug 5, 2026	14.03	14.17	13.97	14.11	14.11	1.88%	3,074,995
Aug 4, 2026	13.85	13.92	13.81	13.85	13.85	-	561,520
Aug 3, 2026	13.85	13.91	13.80	13.85	13.85	-	970,075
Jul 31, 2026	13.91	13.94	13.83	13.85	13.85	-0.14%	561,573
Jul 30, 2026	13.81	13.90	13.80	13.87	13.87	0.43%	1,004,784
Jul 29, 2026	13.89	13.89	13.78	13.81	13.81	0.07%	740,800
Jul 28, 2026	13.89	13.89	13.78	13.80	13.80	-1.57%	944,151
Jul 27, 2026	14.01	14.06	13.99	14.02	14.02	0.65%	1,210,717
Jul 24, 2026	14.02	14.02	13.80	13.93	13.93	-0.64%	1,655,256
Jul 23, 2026	14.08	14.16	14.01	14.02	14.02	-0.43%	1,535,386
Jul 22, 2026	14.12	14.12	14.01	14.08	14.08	1.29%	1,647,564
Jul 21, 2026	13.88	13.93	13.82	13.90	13.90	0.65%	731,212
Jul 20, 2026	13.76	13.85	13.74	13.81	13.81	0.88%	1,036,327
Jul 17, 2026	13.66	13.72	13.61	13.69	13.69	-0.58%	1,621,669
Jul 16, 2026	13.80	13.81	13.72	13.77	13.77	0.15%	1,052,918
Jul 15, 2026	13.75	13.81	13.73	13.75	13.75	0.22%	1,074,852