Groarc Industries India Limited (BOM:532315)
India
· Delayed Price · Currency is INR 6.60
+0.42 (6.80%)
At close: Apr 28, 2026
Groarc Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.90 | 6.90 | 6.30 | 6.40 | 6.40 | -3.03% | 13,185 |
| Apr 28, 2026 | 6.74 | 6.74 | 6.00 | 6.60 | 6.60 | 6.80% | 23,081 |
| Apr 27, 2026 | 6.85 | 6.85 | 6.07 | 6.18 | 6.18 | -4.92% | 10,014 |
| Apr 24, 2026 | 6.88 | 6.88 | 6.50 | 6.50 | 6.50 | 1.56% | 979 |
| Apr 23, 2026 | 6.99 | 6.99 | 6.21 | 6.40 | 6.40 | -4.05% | 1,553 |
| Apr 22, 2026 | 6.68 | 6.99 | 6.21 | 6.67 | 6.67 | -0.15% | 4,133 |
| Apr 21, 2026 | 6.90 | 7.69 | 6.45 | 6.68 | 6.68 | -5.38% | 11,803 |
| Apr 20, 2026 | 7.49 | 7.49 | 6.36 | 7.06 | 7.06 | 0.86% | 14,809 |
| Apr 17, 2026 | 7.20 | 7.20 | 6.06 | 7.00 | 7.00 | 5.42% | 21,395 |
| Apr 16, 2026 | 6.77 | 6.77 | 5.62 | 6.64 | 6.64 | 7.62% | 19,759 |
| Apr 15, 2026 | 6.10 | 6.17 | 6.00 | 6.17 | 6.17 | 9.98% | 2,856 |
| Apr 13, 2026 | 6.00 | 6.47 | 5.61 | 5.61 | 5.61 | -6.50% | 2,568 |
| Apr 10, 2026 | 6.65 | 6.65 | 5.71 | 6.00 | 6.00 | -2.12% | 2,160 |
| Apr 9, 2026 | 6.34 | 6.34 | 5.98 | 6.13 | 6.13 | 5.87% | 2,838 |
| Apr 8, 2026 | 5.45 | 5.79 | 5.30 | 5.79 | 5.79 | 9.87% | 6,887 |
| Apr 7, 2026 | 5.17 | 5.54 | 5.17 | 5.27 | 5.27 | -3.13% | 5,285 |
| Apr 6, 2026 | 5.38 | 5.47 | 5.12 | 5.44 | 5.44 | 1.12% | 1,046 |
| Apr 2, 2026 | 5.43 | 5.43 | 5.01 | 5.38 | 5.38 | 3.07% | 576 |
| Apr 1, 2026 | 5.04 | 5.44 | 4.94 | 5.22 | 5.22 | 0.38% | 12,619 |
| Mar 30, 2026 | 5.35 | 5.35 | 5.04 | 5.20 | 5.20 | -1.89% | 1,994 |
| Mar 27, 2026 | 4.92 | 5.30 | 4.92 | 5.30 | 5.30 | 2.51% | 3,026 |
| Mar 25, 2026 | 5.20 | 5.30 | 5.08 | 5.17 | 5.17 | 0.98% | 2,835 |
| Mar 24, 2026 | 5.32 | 5.45 | 5.12 | 5.12 | 5.12 | -3.94% | 9,196 |
| Mar 23, 2026 | 5.50 | 5.59 | 5.21 | 5.33 | 5.33 | -2.20% | 1,644 |
| Mar 20, 2026 | 5.45 | 5.56 | 5.35 | 5.45 | 5.45 | 2.83% | 22,620 |
| Mar 19, 2026 | 5.41 | 5.64 | 5.15 | 5.30 | 5.30 | -2.03% | 2,493 |
| Mar 18, 2026 | 5.55 | 5.76 | 5.33 | 5.41 | 5.41 | -3.57% | 14,826 |
| Mar 17, 2026 | 5.89 | 5.89 | 5.42 | 5.61 | 5.61 | -1.58% | 6,996 |
| Mar 16, 2026 | 5.64 | 5.73 | 5.32 | 5.70 | 5.70 | 1.97% | 3,738 |
| Mar 13, 2026 | 5.45 | 5.59 | 5.44 | 5.59 | 5.59 | 2.57% | 9,544 |
| Mar 12, 2026 | 5.53 | 5.53 | 5.24 | 5.45 | 5.45 | -1.09% | 17,839 |
| Mar 11, 2026 | 5.60 | 5.84 | 5.50 | 5.51 | 5.51 | -1.61% | 11,487 |
| Mar 10, 2026 | 5.58 | 5.78 | 5.32 | 5.60 | 5.60 | 1.08% | 11,733 |
| Mar 9, 2026 | 5.37 | 5.60 | 5.36 | 5.54 | 5.54 | -1.77% | 21,443 |
| Mar 6, 2026 | 6.00 | 6.00 | 5.60 | 5.64 | 5.64 | -4.24% | 4,135 |
| Mar 5, 2026 | 5.40 | 5.94 | 5.40 | 5.89 | 5.89 | 3.88% | 3,988 |
| Mar 4, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -4.87% | 14,593 |
| Mar 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.94% | 13,563 |
| Feb 27, 2026 | 6.50 | 6.50 | 6.27 | 6.27 | 6.27 | -4.86% | 7,944 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.59 | 6.59 | 6.59 | -4.91% | 30,372 |
| Feb 25, 2026 | 7.15 | 7.15 | 6.80 | 6.93 | 6.93 | -3.08% | 21,836 |
| Feb 24, 2026 | 7.11 | 7.15 | 6.90 | 7.15 | 7.15 | -1.38% | 1,137 |
| Feb 23, 2026 | 7.45 | 7.45 | 7.20 | 7.25 | 7.25 | 2.11% | 1,410 |
| Feb 20, 2026 | 7.25 | 7.25 | 6.66 | 7.10 | 7.10 | 1.43% | 4,045 |
| Feb 19, 2026 | 6.78 | 7.00 | 6.75 | 7.00 | 7.00 | 3.24% | 6,367 |
| Feb 18, 2026 | 7.00 | 7.09 | 6.78 | 6.78 | 6.78 | - | 5,353 |
| Feb 17, 2026 | 6.43 | 6.78 | 6.14 | 6.78 | 6.78 | 4.95% | 659,882 |
| Feb 16, 2026 | 6.15 | 6.46 | 6.15 | 6.46 | 6.46 | - | 846 |
| Feb 13, 2026 | 6.99 | 7.02 | 6.39 | 6.46 | 6.46 | -3.44% | 3,553 |
| Feb 12, 2026 | 6.30 | 6.69 | 6.30 | 6.69 | 6.69 | 4.86% | 161 |
| Feb 11, 2026 | 6.69 | 7.01 | 6.38 | 6.38 | 6.38 | -4.92% | 5,702 |
| Feb 10, 2026 | 6.08 | 6.72 | 6.08 | 6.71 | 6.71 | 4.84% | 32,871 |
| Feb 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.90% | 1,953 |
| Feb 6, 2026 | 7.00 | 7.00 | 6.73 | 6.73 | 6.73 | -4.94% | 858 |
| Feb 5, 2026 | 6.89 | 7.08 | 6.89 | 7.08 | 7.08 | 4.89% | 9,303 |
| Feb 4, 2026 | 6.77 | 6.77 | 6.28 | 6.75 | 6.75 | 2.12% | 3,751 |
| Feb 3, 2026 | 6.30 | 6.61 | 6.30 | 6.61 | 6.61 | 4.92% | 2,269 |
| Feb 2, 2026 | 6.01 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 1,971 |
| Feb 1, 2026 | 6.25 | 6.25 | 5.83 | 6.00 | 6.00 | 0.67% | 37,099 |
| Jan 30, 2026 | 5.95 | 6.00 | 5.95 | 5.96 | 5.96 | 0.17% | 2,280 |
| Jan 29, 2026 | 6.18 | 6.48 | 5.88 | 5.95 | 5.95 | -3.72% | 18,994 |
| Jan 28, 2026 | 6.24 | 6.69 | 6.10 | 6.18 | 6.18 | -3.44% | 8,280 |
| Jan 27, 2026 | 6.72 | 6.95 | 6.39 | 6.40 | 6.40 | -4.76% | 14,116 |
| Jan 23, 2026 | 7.01 | 7.35 | 6.66 | 6.72 | 6.72 | -4.14% | 5,753 |
| Jan 22, 2026 | 6.68 | 7.01 | 6.39 | 7.01 | 7.01 | 4.94% | 9,523 |
| Jan 21, 2026 | 6.98 | 7.24 | 6.64 | 6.68 | 6.68 | -4.30% | 11,877 |
| Jan 20, 2026 | 7.33 | 7.68 | 6.98 | 6.98 | 6.98 | -4.90% | 9,290 |
| Jan 19, 2026 | 7.49 | 7.49 | 7.01 | 7.34 | 7.34 | - | 907 |
| Jan 16, 2026 | 7.15 | 7.34 | 7.15 | 7.34 | 7.34 | 4.71% | 580 |
| Jan 14, 2026 | 7.05 | 7.40 | 6.97 | 7.01 | 7.01 | -0.57% | 1,344 |
| Jan 13, 2026 | 7.05 | 7.40 | 7.02 | 7.05 | 7.05 | - | 3,180 |
| Jan 12, 2026 | 7.41 | 7.41 | 7.05 | 7.05 | 7.05 | -4.86% | 693 |
| Jan 9, 2026 | 7.40 | 7.41 | 7.25 | 7.41 | 7.41 | 4.96% | 9,723 |
| Jan 8, 2026 | 7.34 | 7.34 | 7.01 | 7.06 | 7.06 | -3.68% | 6,653 |
| Jan 7, 2026 | 7.15 | 7.45 | 7.15 | 7.33 | 7.33 | -2.27% | 8,128 |
| Jan 6, 2026 | 7.80 | 7.80 | 7.20 | 7.50 | 7.50 | -0.92% | 4,560 |
| Jan 5, 2026 | 7.75 | 7.99 | 7.57 | 7.57 | 7.57 | -2.32% | 854 |
| Jan 2, 2026 | 7.51 | 7.75 | 7.51 | 7.75 | 7.75 | 3.20% | 4,008 |
| Jan 1, 2026 | 7.76 | 7.80 | 7.45 | 7.51 | 7.51 | -3.47% | 1,436 |
| Dec 31, 2025 | 7.16 | 7.85 | 7.16 | 7.78 | 7.78 | 3.73% | 7,479 |
| Dec 30, 2025 | 7.25 | 7.50 | 7.24 | 7.50 | 7.50 | -0.66% | 6,679 |
| Dec 29, 2025 | 7.51 | 7.80 | 7.51 | 7.55 | 7.55 | -4.31% | 2,819 |
| Dec 26, 2025 | 8.10 | 8.10 | 7.78 | 7.89 | 7.89 | -1.50% | 4,752 |
| Dec 24, 2025 | 8.15 | 8.15 | 7.63 | 8.01 | 8.01 | 0.50% | 1,535 |
| Dec 23, 2025 | 8.00 | 8.00 | 7.60 | 7.97 | 7.97 | 0.38% | 2,743 |
| Dec 22, 2025 | 7.31 | 7.99 | 7.30 | 7.94 | 7.94 | 3.39% | 22,265 |
| Dec 19, 2025 | 7.68 | 7.95 | 7.50 | 7.68 | 7.68 | - | 2,599 |
| Dec 18, 2025 | 7.03 | 7.69 | 7.03 | 7.68 | 7.68 | 4.77% | 21,179 |
| Dec 17, 2025 | 7.28 | 7.84 | 7.27 | 7.33 | 7.33 | -2.14% | 12,718 |
| Dec 16, 2025 | 7.80 | 8.00 | 7.35 | 7.49 | 7.49 | -2.60% | 39,081 |
| Dec 15, 2025 | 7.66 | 7.85 | 7.33 | 7.69 | 7.69 | 0.39% | 28,259 |
| Dec 12, 2025 | 7.30 | 7.66 | 7.15 | 7.66 | 7.66 | 4.93% | 19,856 |
| Dec 11, 2025 | 7.63 | 7.96 | 7.28 | 7.30 | 7.30 | -3.95% | 30,308 |
| Dec 10, 2025 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -2.94% | 9,417 |
| Dec 9, 2025 | 7.83 | 8.20 | 7.45 | 7.83 | 7.83 | - | 8,144 |
| Dec 8, 2025 | 8.43 | 8.43 | 7.75 | 7.83 | 7.83 | -3.93% | 25,941 |
| Dec 5, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 4.89% | 19,659 |
| Dec 4, 2025 | 7.60 | 8.20 | 7.58 | 7.77 | 7.77 | -2.51% | 26,572 |
| Dec 3, 2025 | 7.97 | 8.65 | 7.97 | 7.97 | 7.97 | -4.89% | 51,791 |
| Dec 2, 2025 | 8.83 | 8.83 | 8.38 | 8.38 | 8.38 | -4.99% | 5,522 |