Groww Nifty Next 50 ETF (NSE:GROWWNXT50)
India · Delayed Price · Currency is INR 72.20
-0.29 (-0.40%)
At close: Sep 23, 2026
NSE:GROWWNXT50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 72.28 | 73.25 | 70.52 | 72.02 | 72.02 | 0.70% | 26,606 |
| Sep 22, 2026 | 73.04 | 73.04 | 71.23 | 71.52 | 71.52 | -1.11% | 7,901 |
| Sep 21, 2026 | 72.64 | 73.30 | 71.73 | 72.32 | 72.32 | -0.44% | 5,500 |
| Sep 18, 2026 | 71.46 | 72.75 | 71.46 | 72.64 | 72.64 | 1.51% | 1,327 |
| Sep 17, 2026 | 72.00 | 72.21 | 71.05 | 71.56 | 71.56 | -1.20% | 9,931 |
| Sep 16, 2026 | 72.68 | 72.68 | 70.01 | 72.43 | 72.43 | 0.88% | 7,750 |
| Sep 15, 2026 | 71.83 | 72.58 | 70.61 | 71.80 | 71.80 | -0.04% | 10,799 |
| Sep 11, 2026 | 72.45 | 72.99 | 71.57 | 71.83 | 71.83 | -1.68% | 14,536 |
| Sep 10, 2026 | 73.25 | 73.52 | 72.81 | 73.06 | 73.06 | -1.03% | 10,598 |
| Sep 9, 2026 | 74.47 | 75.10 | 73.11 | 73.82 | 73.82 | -1.05% | 6,879 |
| Sep 8, 2026 | 73.15 | 74.85 | 72.11 | 74.60 | 74.60 | 2.49% | 4,677 |
| Sep 7, 2026 | 72.89 | 73.99 | 72.41 | 72.79 | 72.79 | -0.90% | 21,112 |
| Sep 4, 2026 | 73.99 | 73.99 | 72.81 | 73.45 | 73.45 | - | 2,293 |
| Sep 3, 2026 | 73.23 | 73.69 | 73.03 | 73.45 | 73.45 | 0.30% | 14,628 |
| Sep 2, 2026 | 73.35 | 73.55 | 72.35 | 73.23 | 73.23 | -0.16% | 6,365 |
| Sep 1, 2026 | 73.65 | 73.85 | 73.00 | 73.35 | 73.35 | -0.47% | 5,394 |
| Aug 31, 2026 | 74.93 | 74.93 | 72.76 | 73.70 | 73.70 | -1.09% | 5,776 |
| Aug 28, 2026 | 75.48 | 75.48 | 74.17 | 74.51 | 74.51 | -0.64% | 16,692 |
| Aug 27, 2026 | 75.45 | 75.45 | 74.65 | 74.99 | 74.99 | -0.17% | 3,158 |
| Aug 26, 2026 | 75.00 | 75.45 | 74.37 | 75.12 | 75.12 | 0.45% | 4,843 |
| Aug 25, 2026 | 74.50 | 74.80 | 73.95 | 74.78 | 74.78 | 0.39% | 13,437 |
| Aug 24, 2026 | 75.26 | 75.26 | 73.97 | 74.49 | 74.49 | -0.04% | 16,769 |
| Aug 21, 2026 | 74.45 | 74.67 | 74.03 | 74.52 | 74.52 | -0.20% | 16,399 |
| Aug 20, 2026 | 75.30 | 75.30 | 74.25 | 74.67 | 74.67 | 0.31% | 5,538 |
| Aug 19, 2026 | 74.86 | 75.58 | 74.20 | 74.44 | 74.44 | -0.53% | 2,581 |
| Aug 18, 2026 | 75.27 | 75.27 | 74.65 | 74.84 | 74.84 | -0.57% | 2,649 |
| Aug 17, 2026 | 74.65 | 75.28 | 73.83 | 75.27 | 75.27 | 0.83% | 10,286 |
| Aug 14, 2026 | 75.48 | 75.48 | 74.03 | 74.65 | 74.65 | -0.12% | 4,575 |
| Aug 13, 2026 | 75.68 | 75.68 | 74.10 | 74.74 | 74.74 | -0.24% | 3,171 |
| Aug 12, 2026 | 75.78 | 75.78 | 74.58 | 74.92 | 74.92 | -0.04% | 7,253 |
| Aug 11, 2026 | 74.75 | 76.00 | 74.38 | 74.95 | 74.95 | -0.40% | 11,358 |
| Aug 10, 2026 | 74.30 | 75.41 | 74.30 | 75.25 | 75.25 | 0.47% | 9,582 |
| Aug 7, 2026 | 75.88 | 75.88 | 74.70 | 74.90 | 74.90 | -0.37% | 5,009 |
| Aug 6, 2026 | 74.97 | 76.00 | 74.40 | 75.18 | 75.18 | 0.28% | 9,859 |
| Aug 5, 2026 | 76.35 | 76.35 | 74.10 | 74.97 | 74.97 | -0.98% | 22,501 |
| Aug 4, 2026 | 74.41 | 76.67 | 74.35 | 75.71 | 75.71 | -0.80% | 28,384 |
| Aug 3, 2026 | 73.88 | 76.79 | 73.67 | 76.32 | 76.32 | 3.60% | 9,217 |
| Jul 31, 2026 | 72.00 | 73.95 | 72.00 | 73.67 | 73.67 | 1.45% | 16,291 |
| Jul 30, 2026 | 73.28 | 73.28 | 72.11 | 72.62 | 72.62 | 0.04% | 5,617 |
| Jul 29, 2026 | 72.65 | 73.00 | 72.31 | 72.59 | 72.59 | -0.04% | 5,673 |
| Jul 28, 2026 | 73.00 | 73.33 | 72.13 | 72.62 | 72.62 | -0.52% | 2,734 |
| Jul 27, 2026 | 72.72 | 73.12 | 72.30 | 73.00 | 73.00 | 1.08% | 2,681 |
| Jul 24, 2026 | 72.60 | 72.60 | 71.40 | 72.22 | 72.22 | -0.34% | 6,343 |
| Jul 23, 2026 | 72.94 | 73.48 | 71.69 | 72.47 | 72.47 | -0.64% | 10,263 |
| Jul 22, 2026 | 72.90 | 72.95 | 72.29 | 72.94 | 72.94 | 0.26% | 5,056 |
| Jul 21, 2026 | 73.00 | 73.26 | 72.32 | 72.75 | 72.75 | -0.01% | 11,145 |
| Jul 20, 2026 | 72.24 | 72.79 | 71.78 | 72.76 | 72.76 | 0.90% | 4,778 |
| Jul 17, 2026 | 72.32 | 72.39 | 71.52 | 72.11 | 72.11 | -0.29% | 4,499 |
| Jul 16, 2026 | 71.78 | 72.69 | 71.78 | 72.32 | 72.32 | 0.35% | 6,521 |
| Jul 15, 2026 | 71.99 | 72.69 | 71.99 | 72.07 | 72.07 | 0.32% | 1,571 |