Groww Nifty PSU Bank ETF (NSE:GROWWPSUBK)
India · Delayed Price · Currency is INR 83.60
+0.96 (1.16%)
At close: Sep 23, 2026
NSE:GROWWPSUBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 80.57 | 84.50 | 80.57 | 83.60 | 83.60 | 1.16% | 5,332 |
| Sep 22, 2026 | 83.64 | 84.58 | 82.50 | 82.64 | 82.64 | -1.20% | 5,789 |
| Sep 21, 2026 | 84.29 | 84.29 | 82.22 | 83.64 | 83.64 | 0.04% | 3,551 |
| Sep 18, 2026 | 81.11 | 84.60 | 81.11 | 83.61 | 83.61 | 1.21% | 12,152 |
| Sep 17, 2026 | 83.27 | 84.14 | 81.75 | 82.61 | 82.61 | -0.86% | 3,497 |
| Sep 16, 2026 | 82.88 | 83.79 | 81.35 | 83.33 | 83.33 | 1.52% | 5,330 |
| Sep 15, 2026 | 84.78 | 84.78 | 81.73 | 82.08 | 82.08 | -2.32% | 11,159 |
| Sep 11, 2026 | 84.35 | 84.38 | 83.11 | 84.03 | 84.03 | -0.50% | 4,371 |
| Sep 10, 2026 | 84.70 | 85.20 | 83.11 | 84.45 | 84.45 | 0.46% | 1,245 |
| Sep 9, 2026 | 83.71 | 84.70 | 83.57 | 84.06 | 84.06 | -0.51% | 4,654 |
| Sep 8, 2026 | 84.67 | 85.48 | 83.51 | 84.49 | 84.49 | -0.21% | 4,854 |
| Sep 7, 2026 | 86.78 | 86.78 | 84.21 | 84.67 | 84.67 | -1.41% | 7,308 |
| Sep 4, 2026 | 86.48 | 86.48 | 85.01 | 85.88 | 85.88 | 0.64% | 1,830 |
| Sep 3, 2026 | 84.94 | 86.72 | 84.94 | 85.33 | 85.33 | -0.04% | 3,723 |
| Sep 2, 2026 | 85.46 | 86.02 | 83.88 | 85.36 | 85.36 | -0.12% | 3,573 |
| Sep 1, 2026 | 85.50 | 86.29 | 85.00 | 85.46 | 85.46 | -0.42% | 4,678 |
| Aug 31, 2026 | 86.68 | 86.68 | 84.46 | 85.82 | 85.82 | -0.01% | 1,481 |
| Aug 28, 2026 | 86.51 | 86.51 | 85.73 | 85.83 | 85.83 | 0.06% | 1,740 |
| Aug 27, 2026 | 87.31 | 87.43 | 85.70 | 85.78 | 85.78 | -1.88% | 4,548 |
| Aug 26, 2026 | 87.59 | 87.98 | 85.90 | 87.42 | 87.42 | 0.81% | 3,880 |
| Aug 25, 2026 | 85.00 | 86.89 | 84.59 | 86.72 | 86.72 | 1.19% | 1,408 |
| Aug 24, 2026 | 87.22 | 87.22 | 85.50 | 85.70 | 85.70 | -0.76% | 2,055 |
| Aug 21, 2026 | 86.64 | 86.88 | 86.04 | 86.36 | 86.36 | 0.10% | 3,677 |
| Aug 20, 2026 | 86.94 | 87.05 | 86.00 | 86.27 | 86.27 | -0.28% | 2,784 |
| Aug 19, 2026 | 86.00 | 87.00 | 85.87 | 86.51 | 86.51 | -0.55% | 1,076 |
| Aug 18, 2026 | 86.40 | 87.73 | 86.40 | 86.99 | 86.99 | -0.73% | 1,670 |
| Aug 17, 2026 | 86.40 | 88.38 | 86.22 | 87.63 | 87.63 | 0.10% | 1,211 |
| Aug 14, 2026 | 84.85 | 88.00 | 84.85 | 87.54 | 87.54 | -0.33% | 8,386 |
| Aug 13, 2026 | 87.08 | 88.95 | 87.08 | 87.83 | 87.83 | -0.25% | 4,678 |
| Aug 12, 2026 | 86.44 | 88.46 | 86.44 | 88.05 | 88.05 | 2.09% | 10,061 |
| Aug 11, 2026 | 86.99 | 87.78 | 85.26 | 86.25 | 86.25 | -0.85% | 19,602 |
| Aug 10, 2026 | 88.41 | 89.00 | 86.24 | 86.99 | 86.99 | -1.61% | 24,729 |
| Aug 7, 2026 | 87.01 | 88.89 | 86.66 | 88.41 | 88.41 | 0.68% | 12,561 |
| Aug 6, 2026 | 85.37 | 87.89 | 85.37 | 87.81 | 87.81 | 2.61% | 17,947 |
| Aug 5, 2026 | 85.13 | 85.95 | 85.10 | 85.58 | 85.58 | 0.75% | 4,113 |
| Aug 4, 2026 | 85.68 | 85.68 | 84.56 | 84.94 | 84.94 | 0.17% | 1,010 |
| Aug 3, 2026 | 84.90 | 85.45 | 83.10 | 84.80 | 84.80 | 1.25% | 4,423 |
| Jul 31, 2026 | 83.43 | 84.46 | 83.43 | 83.75 | 83.75 | 0.38% | 9,235 |
| Jul 30, 2026 | 83.38 | 83.58 | 82.99 | 83.43 | 83.43 | -0.19% | 2,553 |
| Jul 29, 2026 | 82.22 | 83.88 | 82.22 | 83.59 | 83.59 | 0.32% | 3,855 |
| Jul 28, 2026 | 84.06 | 84.06 | 82.22 | 83.32 | 83.32 | -0.79% | 2,507 |
| Jul 27, 2026 | 84.30 | 84.94 | 83.07 | 83.98 | 83.98 | -0.08% | 6,047 |
| Jul 24, 2026 | 81.31 | 84.47 | 81.31 | 84.05 | 84.05 | 1.30% | 13,646 |
| Jul 23, 2026 | 84.47 | 85.18 | 82.86 | 82.97 | 82.97 | -1.87% | 9,972 |
| Jul 22, 2026 | 86.28 | 86.28 | 83.81 | 84.55 | 84.55 | -1.12% | 11,673 |
| Jul 21, 2026 | 84.74 | 87.38 | 84.74 | 85.51 | 85.51 | -1.11% | 9,474 |
| Jul 20, 2026 | 83.83 | 86.85 | 82.04 | 86.47 | 86.47 | 3.15% | 35,183 |
| Jul 17, 2026 | 85.18 | 86.57 | 82.68 | 83.83 | 83.83 | -0.64% | 18,056 |
| Jul 16, 2026 | 83.03 | 84.90 | 83.03 | 84.37 | 84.37 | 0.62% | 1,480 |
| Jul 15, 2026 | 84.37 | 84.79 | 83.84 | 83.85 | 83.85 | 0.05% | 6,666 |