Skip to main content
Growington Ventures India Limited (BOM:539222)
India flag India · Delayed Price · Currency is INR
0.820
-0.040 (-4.65%)
At close: Apr 28, 2026

Growington Ventures India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.850.850.820.820.82-4.65%2,640,793
Apr 27, 20260.860.870.830.860.86-1.15%2,711,609
Apr 24, 20260.850.870.820.870.871.16%2,566,289
Apr 23, 20260.860.870.830.860.86-1.15%1,474,725
Apr 22, 20260.890.890.850.870.87-2.25%4,456,394
Apr 21, 20260.910.910.880.890.89-3.26%5,624,704
Apr 20, 20260.930.940.900.920.92-2.13%2,705,393
Apr 17, 20260.940.960.910.940.94-1.05%5,897,100
Apr 16, 20260.900.960.900.950.951.06%4,652,025
Apr 15, 20260.910.940.880.940.942.17%7,059,349
Apr 13, 20260.890.930.860.920.922.22%3,386,274
Apr 10, 20260.890.910.860.900.90-3,721,748
Apr 9, 20260.880.900.850.900.901.12%3,540,641
Apr 8, 20260.860.900.830.890.893.49%2,586,343
Apr 7, 20260.880.880.840.860.86-2.27%5,832,994
Apr 6, 20260.870.890.830.880.881.15%2,780,795
Apr 2, 20260.890.910.850.870.87-2.25%6,340,705
Apr 1, 20260.880.900.850.890.893.49%1,886,533
Mar 30, 20260.900.900.860.860.86-4.44%2,281,048
Mar 27, 20260.910.920.880.900.90-2.17%4,303,888
Mar 25, 20260.920.940.860.920.922.22%5,647,092
Mar 24, 20260.920.950.900.900.90-4.26%1,990,873
Mar 23, 20260.900.950.900.940.94-4,551,093
Mar 20, 20260.960.960.930.940.94-3.09%3,330,420
Mar 19, 20260.990.990.940.970.97-1.02%1,207,884
Mar 18, 20260.970.980.920.980.982.08%5,075,371
Mar 17, 20260.981.010.950.960.96-3.03%6,411,432
Mar 16, 20261.031.030.940.990.99-1.98%5,465,973
Mar 13, 20260.971.100.921.011.014.12%9,119,284
Mar 12, 20260.960.970.950.970.971.04%1,762,602
Mar 11, 20261.001.010.960.960.96-2.04%2,494,740
Mar 10, 20260.991.040.950.980.981.03%5,622,866
Mar 9, 20260.970.990.940.970.97-13,688,510
Mar 6, 20260.920.970.910.970.975.43%10,991,190
Mar 5, 20260.910.990.910.920.921.10%2,410,936
Mar 4, 20260.930.940.880.910.91-4.21%3,814,554
Mar 2, 20260.910.960.800.950.952.15%13,974,600
Feb 27, 20260.941.000.860.930.93-10,581,440
Feb 26, 20261.021.040.810.930.93-4.12%38,404,000
Feb 25, 20260.971.110.910.970.971.04%46,749,570
Feb 24, 20260.850.970.850.960.9614.29%11,706,240
Feb 23, 20260.770.860.760.840.8412.00%16,548,890
Feb 20, 20260.750.770.720.750.75-2,846,546
Feb 19, 20260.760.760.730.750.751.35%1,060,090
Feb 18, 20260.750.770.710.740.74-1.33%4,018,335
Feb 17, 20260.720.760.720.750.754.17%2,916,564
Feb 16, 20260.680.740.680.720.721.41%4,014,194
Feb 13, 20260.640.730.630.710.719.23%7,470,079
Feb 12, 20260.650.670.640.650.65-2,063,103
Feb 11, 20260.690.700.640.650.65-5.80%5,312,757
Feb 10, 20260.700.710.670.690.69-2,917,747
Feb 9, 20260.720.740.670.690.69-2,890,709
Feb 6, 20260.660.740.600.690.696.15%9,685,120
Feb 5, 20260.640.660.610.650.653.17%5,023,434
Feb 4, 20260.670.680.600.630.63-4.55%16,581,956
Feb 3, 20260.630.680.630.660.666.45%7,892,577
Feb 2, 20260.680.700.620.620.62-8.82%8,362,363
Feb 1, 20260.690.710.630.680.68-2,918,887
Jan 30, 20260.680.690.660.680.68-882,760
Jan 29, 20260.690.700.640.680.68-1.45%3,479,855
Jan 28, 20260.730.730.680.690.69-4.17%3,827,905
Jan 27, 20260.770.770.690.720.72-2.70%3,578,694
Jan 23, 20260.780.780.710.740.74-1.33%2,187,417
Jan 22, 20260.750.780.730.750.751.35%2,042,217
Jan 21, 20260.750.790.720.740.74-3.90%1,707,745
Jan 20, 20260.810.820.750.770.77-2.53%2,626,200
Jan 19, 20260.800.820.760.790.79-1.25%4,827,369
Jan 16, 20260.810.820.770.800.803.90%6,071,369
Jan 14, 20260.720.780.640.770.778.45%7,599,574
Jan 13, 20260.670.720.660.710.715.97%5,211,039
Jan 12, 20260.650.700.590.670.674.69%10,105,540
Jan 9, 20260.710.720.630.640.64-8.57%8,246,186
Jan 8, 20260.730.760.690.700.70-2.78%5,732,481
Jan 7, 20260.750.760.700.720.72-2.70%6,131,942
Jan 6, 20260.760.780.730.740.74-2.63%3,021,587
Jan 5, 20260.790.810.740.760.76-2.56%3,009,064
Jan 2, 20260.770.810.770.780.78-1.27%1,969,571
Jan 1, 20260.810.820.770.790.79-1.25%2,141,916
Dec 31, 20250.790.850.790.800.80-3.61%3,741,501
Dec 30, 20250.820.840.760.830.833.75%4,542,789
Dec 29, 20250.820.890.770.800.80-2.44%4,805,444
Dec 26, 20250.740.820.740.820.829.33%4,964,847
Dec 24, 20250.760.770.720.750.75-1.32%5,420,135
Dec 23, 20250.760.780.720.760.76-4,332,707
Dec 22, 20250.860.860.750.760.76-7.32%6,854,509
Dec 19, 20250.780.830.730.820.823.80%9,562,733
Dec 18, 20250.850.850.780.790.79-7.06%6,354,110
Dec 17, 20250.870.890.840.850.85-1.16%4,588,207
Dec 16, 20250.950.950.850.860.86-8.51%9,470,994
Dec 15, 20251.021.020.930.940.94-6.00%6,014,677
Dec 12, 20250.991.020.971.001.002.04%1,539,874
Dec 11, 20251.061.080.960.980.98-7.55%4,012,426
Dec 10, 20250.991.070.971.061.067.07%3,062,614
Dec 9, 20251.061.080.980.990.99-8.33%5,862,079
Dec 8, 20251.121.141.031.081.081.89%2,005,920
Dec 5, 20250.931.080.901.061.067.07%15,669,210
Dec 4, 20250.990.990.990.990.99-4.81%2,644,615
Dec 3, 20251.041.041.041.041.04-4.59%2,557,364
Dec 2, 20251.091.091.091.091.09-4.39%532,260
Dec 1, 20251.151.151.121.141.14-2.56%2,602,602