Skip to main content
The Grob Tea Company Limited (NSE:GROBTEA)
India flag India · Delayed Price · Currency is INR
880.00
+0.45 (0.05%)
Mar 9, 2026, 3:27 PM IST

The Grob Tea Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026899.00899.00855.00879.55879.55-2.43%277
Mar 6, 2026885.35906.00885.30901.50901.500.20%30
Mar 5, 2026906.05949.20893.00899.70899.70-4.29%130
Mar 4, 2026940.00940.00940.00940.00940.000.29%5
Mar 2, 2026942.00942.00937.30937.30937.30-1.08%3
Feb 27, 2026947.50947.50947.50947.50947.50-12
Feb 26, 2026947.55947.55947.50947.50947.500.03%27
Feb 25, 2026918.15948.90918.15947.25947.253.17%56
Feb 24, 2026962.40962.40862.40918.15918.15-4.94%380
Feb 23, 2026958.501,050.00958.50965.90965.900.93%325
Feb 20, 2026955.00957.00955.00957.00957.00-1.19%5
Feb 19, 2026960.90978.90960.50968.50968.50-0.56%30
Feb 18, 2026978.40978.40965.00973.95973.95-0.45%8
Feb 17, 2026936.90978.40936.90978.40978.40-0.13%31
Feb 16, 2026969.45980.35969.45979.70979.701.06%196
Feb 13, 2026959.00979.40959.00969.45969.450.98%79
Feb 12, 2026986.40986.40938.55960.00960.00-2.68%14
Feb 11, 2026915.05999.00915.05986.40986.404.05%144
Feb 10, 2026950.50950.50944.35948.00948.000.39%11
Feb 9, 2026956.00958.00938.00944.35944.35-1.22%24
Feb 6, 2026956.00956.00956.00956.00956.00-0.55%10
Feb 5, 2026956.00968.00937.00961.25961.250.44%62
Feb 4, 2026943.20960.00943.20957.00957.001.46%87
Feb 3, 2026925.30970.00924.95943.20943.202.63%126
Feb 2, 2026908.90950.00903.40919.00919.002.65%206
Feb 1, 2026900.65930.70892.30895.30895.30-0.59%69
Jan 30, 2026884.05901.45884.00900.65900.650.73%41
Jan 29, 2026890.05895.00882.30894.10894.100.29%95
Jan 28, 2026897.00901.50891.00891.50891.50-0.72%171
Jan 27, 2026912.00933.90896.00897.95897.95-1.90%267
Jan 23, 2026931.05940.05911.95915.30915.30-1.65%112
Jan 22, 2026950.15960.00911.05930.70930.70-3.07%285
Jan 21, 2026940.00966.95940.00960.20960.20-1.92%107
Jan 20, 2026986.00987.00968.30979.00979.00-1.81%94
Jan 19, 2026995.001,007.00990.00997.00997.00-141
Jan 16, 2026992.90997.00976.40997.00997.001.42%35
Jan 14, 2026985.70999.00966.00983.00983.00-0.77%79
Jan 13, 2026994.55999.40990.00990.65990.65-0.89%23
Jan 12, 20261,028.001,054.20975.40999.50999.500.16%158
Jan 9, 2026995.35999.70953.05997.90997.90-0.04%150
Jan 8, 2026984.801,008.90975.00998.30998.301.37%181
Jan 7, 2026989.801,020.50972.30984.80984.800.11%196
Jan 6, 2026990.35998.00981.00983.70983.70-0.83%169
Jan 5, 2026999.001,013.50990.00991.95991.95-0.71%129
Jan 2, 2026996.801,000.00988.00999.05999.051.64%107
Jan 1, 2026997.001,031.60958.10982.90982.90-1.52%136
Dec 31, 20251,001.001,020.00996.30998.10998.100.31%165
Dec 30, 20251,001.101,001.10994.00995.00995.00-0.52%3
Dec 29, 2025999.501,020.40992.601,000.201,000.200.07%65
Dec 26, 2025997.301,006.40997.20999.50999.500.29%24
Dec 24, 20251,001.401,006.50992.00996.60996.60-0.47%149
Dec 23, 20251,006.501,006.501,001.301,001.301,001.30-0.52%7
Dec 22, 20251,016.001,016.001,001.001,006.501,006.50-1.99%9
Dec 19, 2025998.001,029.80995.001,026.901,026.902.90%58
Dec 18, 20251,004.801,004.80998.00998.00998.00-0.69%14
Dec 17, 20251,007.001,007.00997.201,004.901,004.90-0.26%21
Dec 16, 2025996.201,009.50996.001,007.501,007.501.13%310
Dec 15, 20251,004.001,004.00995.00996.20996.20-0.45%287
Dec 12, 2025993.001,034.80992.501,000.701,000.70-0.33%383
Dec 11, 20251,000.401,018.00989.001,004.001,004.000.32%334
Dec 10, 20251,008.901,040.10990.301,000.801,000.80-0.18%349
Dec 9, 20251,007.001,017.80986.401,002.601,002.60-0.93%110
Dec 8, 20251,025.001,043.001,012.001,012.001,012.00-0.30%116
Dec 5, 20251,015.001,015.001,015.001,015.001,015.00-0.77%27
Dec 4, 20251,029.001,049.001,013.301,022.901,022.90-0.61%175
Dec 3, 20251,012.101,029.901,012.001,029.201,029.201.18%37
Dec 2, 20251,010.101,023.001,010.101,017.201,017.20-0.66%25
Dec 1, 20251,025.001,047.801,003.001,024.001,024.001.74%275
Nov 28, 20251,017.101,024.00991.101,006.501,006.500.12%822
Nov 27, 20251,049.001,049.10990.001,005.301,005.30-2.05%855
Nov 26, 20251,049.001,049.001,021.201,026.301,026.30-0.26%116
Nov 25, 20251,027.701,037.801,012.301,029.001,029.00-1.48%250
Nov 24, 20251,077.001,077.001,027.001,044.501,044.50-3.88%220
Nov 21, 20251,100.001,100.001,068.001,086.701,086.70-1.05%127
Nov 20, 20251,067.901,131.001,067.901,098.201,098.203.57%1,656
Nov 19, 20251,068.001,068.001,046.401,060.301,060.30-0.65%99
Nov 18, 20251,081.101,088.901,065.101,067.201,067.20-0.41%264
Nov 17, 20251,123.601,123.701,065.201,071.601,071.60-1.81%674
Nov 14, 20251,095.001,112.401,090.001,091.401,091.40-0.76%239
Nov 13, 20251,072.901,174.001,072.901,099.801,099.803.42%1,196
Nov 12, 20251,068.101,085.001,058.001,063.401,063.40-0.44%449
Nov 11, 20251,070.101,070.101,050.001,068.101,068.10-0.19%147
Nov 10, 20251,080.001,093.401,027.001,070.101,070.10-0.74%438
Nov 7, 20251,088.501,089.501,067.001,078.101,078.10-0.96%435
Nov 6, 20251,084.001,190.001,062.401,088.501,088.501.03%3,379
Nov 4, 20251,083.201,170.001,051.001,077.401,077.40-0.54%1,355
Nov 3, 20251,225.001,225.001,080.001,083.201,083.20-10.03%5,008
Oct 31, 20251,023.001,214.001,019.801,204.001,204.0019.01%31,799
Oct 30, 20251,005.301,069.30986.001,011.701,011.700.54%591
Oct 29, 20251,000.401,018.80990.001,006.301,006.300.04%69
Oct 28, 20251,013.001,028.70977.001,005.901,005.90-1.14%129
Oct 27, 20251,014.701,028.801,013.001,017.501,017.50-0.36%169
Oct 24, 20251,024.001,030.001,021.201,021.201,021.200.79%134
Oct 23, 20251,025.001,042.001,013.101,013.201,013.200.32%126
Oct 20, 20251,017.401,017.401,002.001,010.001,010.00-0.63%102
Oct 17, 20251,020.001,039.401,015.001,016.401,016.40-1.03%201
Oct 16, 20251,031.101,044.401,011.201,027.001,027.000.14%188
Oct 15, 20251,034.801,044.301,010.001,025.601,025.60-0.89%47
Oct 14, 20251,036.401,048.301,025.001,034.801,034.80-2.16%132
Oct 13, 20251,064.901,064.901,029.001,057.601,057.602.08%110