Grovy India Limited (BOM:539522)
India
· Delayed Price · Currency is INR 40.68
+0.62 (1.55%)
At close: Apr 28, 2026
Grovy India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.48 | 41.48 | 40.60 | 40.68 | 40.68 | 1.55% | 134 |
| Apr 27, 2026 | 40.10 | 41.49 | 39.50 | 40.06 | 40.06 | -4.16% | 1,017 |
| Apr 24, 2026 | 38.00 | 42.00 | 38.00 | 41.80 | 41.80 | 4.37% | 3,445 |
| Apr 23, 2026 | 40.50 | 40.50 | 40.05 | 40.05 | 40.05 | 1.65% | 13 |
| Apr 22, 2026 | 41.50 | 41.50 | 36.00 | 39.40 | 39.40 | 3.55% | 2,181 |
| Apr 21, 2026 | 41.93 | 41.93 | 38.00 | 38.05 | 38.05 | -7.08% | 2,268 |
| Apr 20, 2026 | 42.50 | 42.50 | 40.95 | 40.95 | 40.95 | 3.67% | 378 |
| Apr 17, 2026 | 38.30 | 40.00 | 38.30 | 39.50 | 39.50 | -0.65% | 413 |
| Apr 16, 2026 | 37.50 | 40.00 | 37.50 | 39.76 | 39.76 | 0.13% | 493 |
| Apr 15, 2026 | 38.50 | 42.00 | 32.66 | 39.71 | 39.71 | 3.14% | 2,524 |
| Apr 13, 2026 | 38.50 | 40.00 | 38.50 | 38.50 | 38.50 | -1.13% | 2,714 |
| Apr 10, 2026 | 41.00 | 42.75 | 38.00 | 38.94 | 38.94 | -4.44% | 719 |
| Apr 9, 2026 | 40.00 | 40.81 | 39.99 | 40.75 | 40.75 | 5.62% | 871 |
| Apr 8, 2026 | 39.00 | 40.60 | 38.00 | 38.58 | 38.58 | -1.08% | 506 |
| Apr 7, 2026 | 38.75 | 39.00 | 38.75 | 39.00 | 39.00 | 0.65% | 348 |
| Apr 6, 2026 | 34.60 | 39.00 | 34.60 | 38.75 | 38.75 | 1.81% | 614 |
| Apr 2, 2026 | 32.00 | 38.90 | 32.00 | 38.06 | 38.06 | 5.37% | 1,647 |
| Apr 1, 2026 | 39.29 | 39.29 | 34.00 | 36.12 | 36.12 | 7.82% | 488 |
| Mar 30, 2026 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | -4.01% | 1,387 |
| Mar 27, 2026 | 35.80 | 41.65 | 34.60 | 34.90 | 34.90 | -7.30% | 5,004 |
| Mar 25, 2026 | 38.00 | 38.00 | 37.64 | 37.65 | 37.65 | 7.26% | 473 |
| Mar 24, 2026 | 36.18 | 37.86 | 35.05 | 35.10 | 35.10 | -2.99% | 629 |
| Mar 23, 2026 | 36.12 | 38.40 | 35.00 | 36.18 | 36.18 | 0.17% | 108 |
| Mar 20, 2026 | 36.10 | 38.50 | 35.50 | 36.12 | 36.12 | -2.88% | 1,676 |
| Mar 19, 2026 | 37.10 | 39.78 | 35.02 | 37.19 | 37.19 | -1.30% | 3,997 |
| Mar 18, 2026 | 36.63 | 40.00 | 36.63 | 37.68 | 37.68 | 2.56% | 2,560 |
| Mar 17, 2026 | 39.00 | 39.80 | 36.00 | 36.74 | 36.74 | -7.18% | 4,284 |
| Mar 16, 2026 | 43.90 | 43.90 | 37.00 | 39.58 | 39.58 | 6.11% | 1,271 |
| Mar 13, 2026 | 37.25 | 39.60 | 37.25 | 37.30 | 37.30 | -1.87% | 155 |
| Mar 12, 2026 | 40.00 | 40.00 | 37.05 | 38.01 | 38.01 | -4.71% | 562 |
| Mar 11, 2026 | 41.74 | 41.74 | 37.20 | 39.89 | 39.89 | 8.99% | 510 |
| Mar 10, 2026 | 40.50 | 41.31 | 36.50 | 36.60 | 36.60 | -3.73% | 872 |
| Mar 9, 2026 | 41.80 | 41.80 | 37.50 | 38.02 | 38.02 | -3.99% | 564 |
| Mar 6, 2026 | 44.00 | 44.00 | 39.00 | 39.60 | 39.60 | 6.19% | 2,164 |
| Mar 5, 2026 | 42.00 | 42.00 | 36.00 | 37.29 | 37.29 | -8.83% | 830 |
| Mar 4, 2026 | 35.50 | 42.00 | 35.50 | 40.90 | 40.90 | 0.74% | 1,766 |
| Mar 2, 2026 | 35.80 | 42.00 | 35.80 | 40.60 | 40.60 | -3.33% | 594 |
| Feb 27, 2026 | 40.52 | 42.80 | 40.52 | 42.00 | 42.00 | 3.70% | 217 |
| Feb 26, 2026 | 40.30 | 42.80 | 40.30 | 40.50 | 40.50 | 0.47% | 1,578 |
| Feb 25, 2026 | 43.46 | 43.46 | 40.30 | 40.31 | 40.31 | -4.48% | 429 |
| Feb 24, 2026 | 40.15 | 43.90 | 40.01 | 42.20 | 42.20 | -0.92% | 486 |
| Feb 23, 2026 | 43.00 | 43.00 | 41.50 | 42.59 | 42.59 | 3.05% | 250 |
| Feb 20, 2026 | 41.41 | 41.41 | 41.00 | 41.33 | 41.33 | 0.78% | 762 |
| Feb 19, 2026 | 43.98 | 43.98 | 40.75 | 41.01 | 41.01 | -1.54% | 712 |
| Feb 18, 2026 | 44.95 | 44.95 | 40.60 | 41.65 | 41.65 | 0.02% | 641 |
| Feb 17, 2026 | 45.00 | 45.00 | 40.21 | 41.64 | 41.64 | -0.86% | 616 |
| Feb 16, 2026 | 41.98 | 43.30 | 40.01 | 42.00 | 42.00 | 1.03% | 517 |
| Feb 13, 2026 | 42.61 | 42.75 | 40.00 | 41.57 | 41.57 | 5.40% | 6,609 |
| Feb 12, 2026 | 46.52 | 46.52 | 39.00 | 39.44 | 39.44 | -13.49% | 11,551 |
| Feb 11, 2026 | 47.00 | 47.00 | 41.75 | 45.59 | 45.59 | -0.44% | 747 |
| Feb 10, 2026 | 47.00 | 47.00 | 43.75 | 45.79 | 45.79 | 1.64% | 364 |
| Feb 9, 2026 | 43.60 | 47.00 | 43.60 | 45.05 | 45.05 | 3.33% | 6,974 |
| Feb 6, 2026 | 46.77 | 46.77 | 43.60 | 43.60 | 43.60 | -5.46% | 387 |
| Feb 5, 2026 | 46.79 | 46.79 | 42.00 | 46.12 | 46.12 | 2.88% | 1,122 |
| Feb 4, 2026 | 45.99 | 45.99 | 44.00 | 44.83 | 44.83 | 1.66% | 417 |
| Feb 3, 2026 | 44.10 | 44.10 | 44.00 | 44.10 | 44.10 | -1.89% | 273 |
| Feb 2, 2026 | 46.55 | 46.55 | 40.80 | 44.95 | 44.95 | 4.05% | 184 |
| Feb 1, 2026 | 43.12 | 46.80 | 43.12 | 43.20 | 43.20 | -1.82% | 1,090 |
| Jan 30, 2026 | 47.00 | 47.00 | 41.56 | 44.00 | 44.00 | -5.13% | 2,907 |
| Jan 29, 2026 | 47.00 | 47.00 | 44.20 | 46.38 | 46.38 | 5.34% | 4,589 |
| Jan 28, 2026 | 46.00 | 47.00 | 44.00 | 44.03 | 44.03 | 0.02% | 857 |
| Jan 27, 2026 | 47.00 | 47.00 | 42.00 | 44.02 | 44.02 | -4.03% | 967 |
| Jan 23, 2026 | 46.75 | 46.75 | 42.60 | 45.87 | 45.87 | 5.30% | 5,419 |
| Jan 22, 2026 | 44.00 | 44.00 | 41.15 | 43.56 | 43.56 | 5.50% | 1,135 |
| Jan 21, 2026 | 45.00 | 45.00 | 41.01 | 41.29 | 41.29 | -7.46% | 1,928 |
| Jan 20, 2026 | 46.80 | 46.85 | 40.11 | 44.62 | 44.62 | 6.24% | 1,312 |
| Jan 19, 2026 | 46.95 | 46.95 | 41.40 | 42.00 | 42.00 | -6.04% | 7,119 |
| Jan 16, 2026 | 44.55 | 46.90 | 44.55 | 44.70 | 44.70 | -0.16% | 541 |
| Jan 14, 2026 | 46.95 | 46.95 | 44.00 | 44.77 | 44.77 | -3.74% | 960 |
| Jan 13, 2026 | 46.75 | 46.87 | 41.00 | 46.51 | 46.51 | -0.77% | 2,495 |
| Jan 12, 2026 | 41.75 | 49.00 | 41.75 | 46.87 | 46.87 | -1.20% | 760 |
| Jan 9, 2026 | 48.46 | 48.46 | 45.16 | 47.44 | 47.44 | 1.02% | 286 |
| Jan 8, 2026 | 49.09 | 49.10 | 46.10 | 46.96 | 46.96 | -0.82% | 159 |
| Jan 7, 2026 | 50.00 | 50.00 | 43.50 | 47.35 | 47.35 | 0.72% | 151 |
| Jan 6, 2026 | 49.00 | 49.85 | 45.27 | 47.01 | 47.01 | 0.49% | 1,816 |
| Jan 5, 2026 | 44.59 | 47.33 | 44.59 | 46.78 | 46.78 | 2.27% | 666 |
| Jan 2, 2026 | 47.00 | 48.67 | 45.48 | 45.74 | 45.74 | -2.83% | 1,198 |
| Jan 1, 2026 | 47.55 | 47.55 | 44.73 | 47.07 | 47.07 | 3.11% | 330 |
| Dec 31, 2025 | 47.55 | 48.00 | 43.80 | 45.65 | 45.65 | -3.51% | 5,399 |
| Dec 30, 2025 | 45.81 | 47.55 | 45.81 | 47.31 | 47.31 | 2.74% | 1,182 |
| Dec 29, 2025 | 45.50 | 47.58 | 44.75 | 46.05 | 46.05 | -7.29% | 1,987 |
| Dec 26, 2025 | 48.05 | 50.00 | 47.91 | 49.67 | 49.67 | 1.37% | 1,804 |
| Dec 24, 2025 | 51.10 | 51.10 | 48.53 | 49.00 | 49.00 | -0.91% | 1,335 |
| Dec 23, 2025 | 50.49 | 52.00 | 47.70 | 49.45 | 49.45 | -1.10% | 2,439 |
| Dec 22, 2025 | 51.00 | 52.75 | 47.90 | 50.00 | 50.00 | -0.70% | 3,982 |
| Dec 19, 2025 | 49.09 | 50.50 | 46.91 | 50.35 | 50.35 | 3.03% | 1,646 |
| Dec 18, 2025 | 48.70 | 49.00 | 46.42 | 48.87 | 48.87 | 0.97% | 2,228 |
| Dec 17, 2025 | 47.00 | 48.50 | 46.00 | 48.40 | 48.40 | 2.98% | 2,985 |
| Dec 16, 2025 | 48.85 | 48.85 | 47.00 | 47.00 | 47.00 | -1.92% | 4,587 |
| Dec 15, 2025 | 48.50 | 48.75 | 46.00 | 47.92 | 47.92 | 1.96% | 8,578 |
| Dec 12, 2025 | 47.52 | 47.52 | 43.00 | 47.00 | 47.00 | 1.29% | 2,951 |
| Dec 11, 2025 | 45.50 | 47.00 | 44.75 | 46.40 | 46.40 | -0.92% | 3,102 |
| Dec 10, 2025 | 47.20 | 48.25 | 44.50 | 46.83 | 46.83 | 1.80% | 7,225 |
| Dec 9, 2025 | 44.27 | 46.00 | 42.70 | 46.00 | 46.00 | 5.34% | 1,194 |
| Dec 8, 2025 | 43.29 | 44.50 | 43.29 | 43.67 | 43.67 | -3.77% | 4,870 |
| Dec 5, 2025 | 46.30 | 46.30 | 42.53 | 45.38 | 45.38 | 3.56% | 3,778 |
| Dec 4, 2025 | 43.60 | 44.79 | 42.15 | 43.82 | 43.82 | -0.09% | 2,239 |
| Dec 3, 2025 | 44.00 | 44.00 | 41.30 | 43.86 | 43.86 | -0.14% | 4,163 |
| Dec 2, 2025 | 44.00 | 44.00 | 42.00 | 43.92 | 43.92 | 2.86% | 7,375 |
| Dec 1, 2025 | 41.68 | 44.00 | 40.10 | 42.70 | 42.70 | 1.96% | 3,252 |