Groww Nifty India Railways PSU ETF (NSE:GROWWRAIL)
India · Delayed Price · Currency is INR 33.15
-0.23 (-0.69%)
At close: Aug 29, 2025
NSE:GROWWRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33.24 | 33.55 | 33.05 | 33.15 | - | -0.84% | 459,952 |
| Aug 28, 2025 | 33.96 | 34.00 | 33.33 | 33.43 | - | -1.33% | 336,673 |
| Aug 26, 2025 | 34.50 | 34.79 | 33.85 | 33.88 | - | -2.00% | 531,452 |
| Aug 25, 2025 | 35.01 | 35.48 | 34.30 | 34.57 | - | -0.43% | 753,497 |
| Aug 22, 2025 | 35.29 | 35.80 | 34.58 | 34.72 | - | -0.66% | 219,011 |
| Aug 21, 2025 | 35.30 | 35.78 | 34.74 | 34.95 | - | -0.51% | 516,260 |
| Aug 20, 2025 | 35.34 | 35.58 | 34.79 | 35.13 | - | 0.34% | 1,126,055 |
| Aug 19, 2025 | 34.72 | 35.09 | 34.36 | 35.01 | - | 1.80% | 271,380 |
| Aug 18, 2025 | 35.32 | 35.32 | 34.03 | 34.39 | - | -0.43% | 809,027 |
| Aug 14, 2025 | 34.80 | 35.10 | 34.50 | 34.54 | - | -0.72% | 192,153 |
| Aug 13, 2025 | 34.69 | 35.34 | 34.40 | 34.79 | - | 0.32% | 154,304 |
| Aug 12, 2025 | 35.35 | 35.36 | 34.50 | 34.68 | - | -1.00% | 177,058 |
| Aug 11, 2025 | 34.87 | 35.33 | 34.55 | 35.03 | - | 0.49% | 158,941 |
| Aug 8, 2025 | 35.25 | 35.40 | 34.77 | 34.86 | - | -0.71% | 111,403 |
| Aug 7, 2025 | 35.40 | 35.40 | 34.40 | 35.11 | - | -0.82% | 507,923 |
| Aug 6, 2025 | 35.51 | 36.14 | 35.30 | 35.40 | - | -1.12% | 137,027 |
| Aug 5, 2025 | 36.10 | 36.47 | 35.60 | 35.80 | - | -0.42% | 111,256 |
| Aug 4, 2025 | 35.51 | 36.07 | 35.30 | 35.95 | - | 1.73% | 158,937 |
| Aug 1, 2025 | 36.18 | 36.18 | 35.25 | 35.34 | - | -1.34% | 202,307 |
| Jul 31, 2025 | 35.90 | 36.45 | 35.30 | 35.82 | - | -1.65% | 230,179 |
| Jul 30, 2025 | 36.28 | 36.87 | 35.90 | 36.42 | - | -0.33% | 105,285 |
| Jul 29, 2025 | 36.57 | 36.67 | 35.43 | 36.54 | - | 0.77% | 209,200 |
| Jul 28, 2025 | 37.20 | 37.21 | 36.20 | 36.26 | - | -1.63% | 283,564 |
| Jul 25, 2025 | 37.50 | 37.59 | 36.78 | 36.86 | - | -1.81% | 331,899 |
| Jul 24, 2025 | 37.73 | 37.80 | 37.50 | 37.54 | - | -0.03% | 224,579 |
| Jul 23, 2025 | 37.49 | 37.83 | 37.31 | 37.55 | - | 0.29% | 221,100 |
| Jul 22, 2025 | 37.79 | 38.09 | 37.37 | 37.44 | - | -0.95% | 204,057 |
| Jul 21, 2025 | 38.16 | 38.16 | 37.50 | 37.80 | - | 0.13% | 203,909 |
| Jul 18, 2025 | 38.37 | 38.37 | 37.50 | 37.75 | - | -0.97% | 192,715 |
| Jul 17, 2025 | 38.52 | 38.52 | 37.83 | 38.12 | - | -0.05% | 104,648 |
| Jul 16, 2025 | 38.00 | 38.44 | 37.90 | 38.14 | - | -0.03% | 297,238 |
| Jul 15, 2025 | 38.83 | 38.83 | 37.72 | 38.15 | - | 0.69% | 254,944 |
| Jul 14, 2025 | 38.44 | 38.44 | 37.50 | 37.89 | - | -0.58% | 419,597 |
| Jul 11, 2025 | 38.71 | 38.71 | 38.00 | 38.11 | - | -0.78% | 199,563 |
| Jul 10, 2025 | 38.46 | 38.80 | 38.36 | 38.41 | - | 0.03% | 269,440 |
| Jul 9, 2025 | 38.02 | 38.74 | 38.02 | 38.40 | - | 0.16% | 229,578 |
| Jul 8, 2025 | 38.53 | 38.54 | 38.12 | 38.34 | - | -0.34% | 183,715 |
| Jul 7, 2025 | 38.89 | 38.99 | 38.18 | 38.47 | - | -0.13% | 187,910 |
| Jul 4, 2025 | 38.70 | 38.92 | 38.14 | 38.52 | - | 0.03% | 193,989 |
| Jul 3, 2025 | 38.41 | 38.76 | 38.40 | 38.51 | - | 0.21% | 206,216 |
| Jul 2, 2025 | 39.04 | 39.04 | 38.28 | 38.43 | - | -0.59% | 333,600 |
| Jul 1, 2025 | 39.20 | 39.26 | 38.50 | 38.66 | - | -0.28% | 363,333 |
| Jun 30, 2025 | 39.15 | 39.15 | 38.50 | 38.77 | - | 0.13% | 879,736 |
| Jun 27, 2025 | 38.73 | 39.10 | 38.11 | 38.72 | - | 0.62% | 613,544 |
| Jun 26, 2025 | 38.88 | 38.88 | 38.14 | 38.48 | - | 0.03% | 287,326 |
| Jun 25, 2025 | 38.33 | 38.75 | 38.17 | 38.47 | - | 0.37% | 433,203 |
| Jun 24, 2025 | 38.62 | 38.94 | 38.01 | 38.33 | - | 0.74% | 461,779 |
| Jun 23, 2025 | 38.16 | 38.16 | 37.33 | 38.05 | - | 0.79% | 439,417 |
| Jun 20, 2025 | 37.60 | 38.11 | 37.01 | 37.75 | - | 1.51% | 556,261 |
| Jun 19, 2025 | 38.15 | 38.48 | 37.02 | 37.19 | - | -2.49% | 688,029 |