NSE:GROWWMETAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.36	12.67	12.36	12.60	12.60	1.94%	542,690
Sep 22, 2026	12.60	12.60	12.27	12.36	12.36	-0.32%	127,942
Sep 21, 2026	12.37	12.50	12.37	12.40	12.40	0.24%	202,193
Sep 18, 2026	12.20	12.44	12.20	12.37	12.37	1.39%	443,476
Sep 17, 2026	12.08	12.28	11.65	12.20	12.20	1.24%	407,418
Sep 16, 2026	12.38	12.38	11.97	12.05	12.05	-0.74%	453,032
Sep 15, 2026	12.46	12.64	12.10	12.14	12.14	-2.49%	481,451
Sep 11, 2026	12.70	12.70	12.24	12.45	12.45	-1.97%	889,261
Sep 10, 2026	12.56	12.88	12.10	12.70	12.70	-	276,340
Sep 9, 2026	12.79	12.80	12.40	12.70	12.70	1.76%	534,513
Sep 8, 2026	12.40	12.68	12.40	12.48	12.48	-0.32%	669,401
Sep 7, 2026	13.03	13.03	12.50	12.52	12.52	-1.57%	497,131
Sep 4, 2026	12.48	12.77	12.32	12.72	12.72	1.92%	467,942
Sep 3, 2026	12.50	12.70	12.36	12.48	12.48	-	421,367
Sep 2, 2026	12.70	12.77	12.33	12.48	12.48	-0.32%	421,344
Sep 1, 2026	12.74	12.74	12.43	12.52	12.52	-0.79%	286,061
Aug 31, 2026	12.85	13.13	12.54	12.62	12.62	-1.94%	606,601
Aug 28, 2026	12.97	12.98	12.77	12.87	12.87	0.23%	416,956
Aug 27, 2026	13.14	13.14	12.75	12.84	12.84	-0.31%	364,362
Aug 26, 2026	13.00	13.00	12.53	12.88	12.88	1.50%	513,059
Aug 25, 2026	13.03	13.17	12.50	12.69	12.69	-0.24%	363,148
Aug 24, 2026	12.14	12.76	12.14	12.72	12.72	2.09%	745,651
Aug 21, 2026	12.68	12.68	12.39	12.46	12.46	0.65%	447,400
Aug 20, 2026	12.32	12.55	12.20	12.38	12.38	0.49%	787,343
Aug 19, 2026	12.66	12.66	12.22	12.32	12.32	-0.32%	200,330
Aug 18, 2026	12.50	12.51	12.30	12.36	12.36	-0.48%	192,173
Aug 17, 2026	12.62	12.62	12.11	12.42	12.42	0.16%	277,001
Aug 14, 2026	12.55	12.55	12.10	12.40	12.40	0.32%	560,618
Aug 13, 2026	12.62	12.62	12.33	12.36	12.36	-0.24%	342,360
Aug 12, 2026	12.51	12.70	12.30	12.39	12.39	-0.96%	491,560
Aug 11, 2026	12.86	12.86	12.42	12.51	12.51	-0.32%	435,396
Aug 10, 2026	12.35	12.79	12.35	12.55	12.55	0.40%	635,208
Aug 7, 2026	12.90	12.90	12.42	12.50	12.50	-0.71%	422,914
Aug 6, 2026	12.59	12.97	12.49	12.59	12.59	-	1,123,677
Aug 5, 2026	12.40	12.64	12.25	12.59	12.59	2.03%	1,132,605
Aug 4, 2026	12.30	12.43	12.21	12.34	12.34	0.82%	488,129
Aug 3, 2026	12.14	12.40	12.14	12.24	12.24	0.82%	540,113
Jul 31, 2026	12.30	12.30	12.08	12.14	12.14	0.58%	322,371
Jul 30, 2026	11.95	12.47	11.87	12.07	12.07	-0.41%	266,663
Jul 29, 2026	11.49	12.15	11.49	12.12	12.12	2.80%	772,974
Jul 28, 2026	12.05	12.05	11.65	11.79	11.79	-0.59%	223,415
Jul 27, 2026	11.60	12.08	11.60	11.86	11.86	0.17%	409,907
Jul 24, 2026	11.70	11.98	11.60	11.84	11.84	-0.17%	396,225
Jul 23, 2026	11.63	12.09	11.50	11.86	11.86	-0.59%	308,843
Jul 22, 2026	12.24	12.24	11.90	11.93	11.93	-0.58%	533,876
Jul 21, 2026	12.10	12.10	11.92	12.00	12.00	0.67%	279,115
Jul 20, 2026	12.08	12.25	11.84	11.92	11.92	0.68%	433,991
Jul 17, 2026	12.10	12.10	11.52	11.84	11.84	-0.34%	354,291
Jul 16, 2026	11.99	12.20	11.87	11.88	11.88	-0.92%	373,790
Jul 15, 2026	11.91	12.47	11.91	11.99	11.99	-0.42%	428,213