The Grob Tea Company Limited (NSE:GROBTEA)
India
· Delayed Price · Currency is INR 915.70
-8.15 (-0.88%)
Apr 29, 2026, 3:29 PM IST
The Grob Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 943.45 | 943.45 | 912.00 | 915.70 | 915.70 | -0.88% | 101 |
| Apr 28, 2026 | 914.05 | 946.00 | 914.00 | 923.85 | 923.85 | -0.82% | 274 |
| Apr 27, 2026 | 943.20 | 943.20 | 915.10 | 931.45 | 931.45 | -1.25% | 133 |
| Apr 24, 2026 | 998.85 | 998.85 | 940.00 | 943.20 | 943.20 | 0.94% | 246 |
| Apr 23, 2026 | 950.75 | 950.75 | 931.50 | 934.40 | 934.40 | -1.72% | 30 |
| Apr 22, 2026 | 996.00 | 996.00 | 940.05 | 950.75 | 950.75 | -1.18% | 222 |
| Apr 21, 2026 | 915.05 | 999.00 | 915.05 | 962.10 | 962.10 | 5.14% | 758 |
| Apr 20, 2026 | 923.95 | 926.00 | 910.05 | 915.10 | 915.10 | 1.09% | 354 |
| Apr 17, 2026 | 900.00 | 918.30 | 900.00 | 905.20 | 905.20 | -0.20% | 81 |
| Apr 16, 2026 | 895.00 | 922.90 | 870.10 | 907.00 | 907.00 | 1.34% | 585 |
| Apr 15, 2026 | 896.35 | 955.00 | 861.00 | 895.00 | 895.00 | 3.86% | 2,030 |
| Apr 13, 2026 | 865.00 | 885.00 | 856.00 | 861.70 | 861.70 | -0.95% | 244 |
| Apr 10, 2026 | 862.45 | 893.35 | 862.00 | 870.00 | 870.00 | 1.64% | 190 |
| Apr 9, 2026 | 865.00 | 875.05 | 855.90 | 855.95 | 855.95 | -0.97% | 56 |
| Apr 8, 2026 | 884.05 | 884.05 | 856.05 | 864.35 | 864.35 | 0.70% | 111 |
| Apr 7, 2026 | 872.00 | 872.00 | 855.30 | 858.30 | 858.30 | -1.16% | 34 |
| Apr 6, 2026 | 858.00 | 872.00 | 855.00 | 868.40 | 868.40 | 1.57% | 22 |
| Apr 2, 2026 | 843.00 | 860.00 | 822.40 | 855.00 | 855.00 | 0.91% | 170 |
| Apr 1, 2026 | 849.35 | 850.00 | 830.40 | 847.25 | 847.25 | 5.07% | 200 |
| Mar 30, 2026 | 805.00 | 836.00 | 805.00 | 806.40 | 806.40 | -4.84% | 439 |
| Mar 27, 2026 | 859.85 | 878.00 | 846.00 | 847.45 | 847.45 | -1.44% | 467 |
| Mar 25, 2026 | 857.45 | 895.90 | 855.00 | 859.85 | 859.85 | -0.23% | 323 |
| Mar 24, 2026 | 864.95 | 896.00 | 852.50 | 861.80 | 861.80 | 1.87% | 345 |
| Mar 23, 2026 | 871.30 | 889.95 | 841.00 | 845.95 | 845.95 | -4.89% | 345 |
| Mar 20, 2026 | 917.00 | 928.35 | 882.45 | 889.40 | 889.40 | -1.80% | 158 |
| Mar 19, 2026 | 919.00 | 930.00 | 870.10 | 905.70 | 905.70 | -1.80% | 203 |
| Mar 18, 2026 | 902.40 | 928.00 | 900.10 | 922.30 | 922.30 | 2.52% | 299 |
| Mar 17, 2026 | 870.00 | 940.00 | 865.40 | 899.65 | 899.65 | 4.61% | 991 |
| Mar 16, 2026 | 884.90 | 886.00 | 860.00 | 860.00 | 860.00 | -1.82% | 148 |
| Mar 13, 2026 | 916.40 | 916.40 | 871.05 | 875.90 | 875.90 | -3.33% | 329 |
| Mar 12, 2026 | 850.00 | 970.05 | 850.00 | 906.05 | 906.05 | 4.34% | 1,411 |
| Mar 11, 2026 | 930.00 | 930.05 | 863.00 | 868.35 | 868.35 | 0.83% | 363 |
| Mar 10, 2026 | 868.90 | 880.00 | 854.00 | 861.20 | 861.20 | -2.09% | 831 |
| Mar 9, 2026 | 899.00 | 899.00 | 855.00 | 879.55 | 879.55 | -2.43% | 277 |
| Mar 6, 2026 | 885.35 | 906.00 | 885.30 | 901.50 | 901.50 | 0.20% | 30 |
| Mar 5, 2026 | 906.05 | 949.20 | 893.00 | 899.70 | 899.70 | -4.29% | 130 |
| Mar 4, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.29% | 5 |
| Mar 2, 2026 | 942.00 | 942.00 | 937.30 | 937.30 | 937.30 | -1.08% | 3 |
| Feb 27, 2026 | 947.50 | 947.50 | 947.50 | 947.50 | 947.50 | - | 12 |
| Feb 26, 2026 | 947.55 | 947.55 | 947.50 | 947.50 | 947.50 | 0.03% | 27 |
| Feb 25, 2026 | 918.15 | 948.90 | 918.15 | 947.25 | 947.25 | 3.17% | 56 |
| Feb 24, 2026 | 962.40 | 962.40 | 862.40 | 918.15 | 918.15 | -4.94% | 380 |
| Feb 23, 2026 | 958.50 | 1,050.00 | 958.50 | 965.90 | 965.90 | 0.93% | 325 |
| Feb 20, 2026 | 955.00 | 957.00 | 955.00 | 957.00 | 957.00 | -1.19% | 5 |
| Feb 19, 2026 | 960.90 | 978.90 | 960.50 | 968.50 | 968.50 | -0.56% | 30 |
| Feb 18, 2026 | 978.40 | 978.40 | 965.00 | 973.95 | 973.95 | -0.45% | 8 |
| Feb 17, 2026 | 936.90 | 978.40 | 936.90 | 978.40 | 978.40 | -0.13% | 31 |
| Feb 16, 2026 | 969.45 | 980.35 | 969.45 | 979.70 | 979.70 | 1.06% | 196 |
| Feb 13, 2026 | 959.00 | 979.40 | 959.00 | 969.45 | 969.45 | 0.98% | 79 |
| Feb 12, 2026 | 986.40 | 986.40 | 938.55 | 960.00 | 960.00 | -2.68% | 14 |
| Feb 11, 2026 | 915.05 | 999.00 | 915.05 | 986.40 | 986.40 | 4.05% | 144 |
| Feb 10, 2026 | 950.50 | 950.50 | 944.35 | 948.00 | 948.00 | 0.39% | 11 |
| Feb 9, 2026 | 956.00 | 958.00 | 938.00 | 944.35 | 944.35 | -1.22% | 24 |
| Feb 6, 2026 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | -0.55% | 10 |
| Feb 5, 2026 | 956.00 | 968.00 | 937.00 | 961.25 | 961.25 | 0.44% | 62 |
| Feb 4, 2026 | 943.20 | 960.00 | 943.20 | 957.00 | 957.00 | 1.46% | 87 |
| Feb 3, 2026 | 925.30 | 970.00 | 924.95 | 943.20 | 943.20 | 2.63% | 126 |
| Feb 2, 2026 | 908.90 | 950.00 | 903.40 | 919.00 | 919.00 | 2.65% | 206 |
| Feb 1, 2026 | 900.65 | 930.70 | 892.30 | 895.30 | 895.30 | -0.59% | 69 |
| Jan 30, 2026 | 884.05 | 901.45 | 884.00 | 900.65 | 900.65 | 0.73% | 41 |
| Jan 29, 2026 | 890.05 | 895.00 | 882.30 | 894.10 | 894.10 | 0.29% | 95 |
| Jan 28, 2026 | 897.00 | 901.50 | 891.00 | 891.50 | 891.50 | -0.72% | 171 |
| Jan 27, 2026 | 912.00 | 933.90 | 896.00 | 897.95 | 897.95 | -1.90% | 267 |
| Jan 23, 2026 | 931.05 | 940.05 | 911.95 | 915.30 | 915.30 | -1.65% | 112 |
| Jan 22, 2026 | 950.15 | 960.00 | 911.05 | 930.70 | 930.70 | -3.07% | 285 |
| Jan 21, 2026 | 940.00 | 966.95 | 940.00 | 960.20 | 960.20 | -1.92% | 107 |
| Jan 20, 2026 | 986.00 | 987.00 | 968.30 | 979.00 | 979.00 | -1.81% | 94 |
| Jan 19, 2026 | 995.00 | 1,007.00 | 990.00 | 997.00 | 997.00 | - | 141 |
| Jan 16, 2026 | 992.90 | 997.00 | 976.40 | 997.00 | 997.00 | 1.42% | 35 |
| Jan 14, 2026 | 985.70 | 999.00 | 966.00 | 983.00 | 983.00 | -0.77% | 79 |
| Jan 13, 2026 | 994.55 | 999.40 | 990.00 | 990.65 | 990.65 | -0.89% | 23 |
| Jan 12, 2026 | 1,028.00 | 1,054.20 | 975.40 | 999.50 | 999.50 | 0.16% | 158 |
| Jan 9, 2026 | 995.35 | 999.70 | 953.05 | 997.90 | 997.90 | -0.04% | 150 |
| Jan 8, 2026 | 984.80 | 1,008.90 | 975.00 | 998.30 | 998.30 | 1.37% | 181 |
| Jan 7, 2026 | 989.80 | 1,020.50 | 972.30 | 984.80 | 984.80 | 0.11% | 196 |
| Jan 6, 2026 | 990.35 | 998.00 | 981.00 | 983.70 | 983.70 | -0.83% | 169 |
| Jan 5, 2026 | 999.00 | 1,013.50 | 990.00 | 991.95 | 991.95 | -0.71% | 129 |
| Jan 2, 2026 | 996.80 | 1,000.00 | 988.00 | 999.05 | 999.05 | 1.64% | 107 |
| Jan 1, 2026 | 997.00 | 1,031.60 | 958.10 | 982.90 | 982.90 | -1.52% | 136 |
| Dec 31, 2025 | 1,001.00 | 1,020.00 | 996.30 | 998.10 | 998.10 | 0.31% | 165 |
| Dec 30, 2025 | 1,001.10 | 1,001.10 | 994.00 | 995.00 | 995.00 | -0.52% | 3 |
| Dec 29, 2025 | 999.50 | 1,020.40 | 992.60 | 1,000.20 | 1,000.20 | 0.07% | 65 |
| Dec 26, 2025 | 997.30 | 1,006.40 | 997.20 | 999.50 | 999.50 | 0.29% | 24 |
| Dec 24, 2025 | 1,001.40 | 1,006.50 | 992.00 | 996.60 | 996.60 | -0.47% | 149 |
| Dec 23, 2025 | 1,006.50 | 1,006.50 | 1,001.30 | 1,001.30 | 1,001.30 | -0.52% | 7 |
| Dec 22, 2025 | 1,016.00 | 1,016.00 | 1,001.00 | 1,006.50 | 1,006.50 | -1.99% | 9 |
| Dec 19, 2025 | 998.00 | 1,029.80 | 995.00 | 1,026.90 | 1,026.90 | 2.90% | 58 |
| Dec 18, 2025 | 1,004.80 | 1,004.80 | 998.00 | 998.00 | 998.00 | -0.69% | 14 |
| Dec 17, 2025 | 1,007.00 | 1,007.00 | 997.20 | 1,004.90 | 1,004.90 | -0.26% | 21 |
| Dec 16, 2025 | 996.20 | 1,009.50 | 996.00 | 1,007.50 | 1,007.50 | 1.13% | 310 |
| Dec 15, 2025 | 1,004.00 | 1,004.00 | 995.00 | 996.20 | 996.20 | -0.45% | 287 |
| Dec 12, 2025 | 993.00 | 1,034.80 | 992.50 | 1,000.70 | 1,000.70 | -0.33% | 383 |
| Dec 11, 2025 | 1,000.40 | 1,018.00 | 989.00 | 1,004.00 | 1,004.00 | 0.32% | 334 |
| Dec 10, 2025 | 1,008.90 | 1,040.10 | 990.30 | 1,000.80 | 1,000.80 | -0.18% | 349 |
| Dec 9, 2025 | 1,007.00 | 1,017.80 | 986.40 | 1,002.60 | 1,002.60 | -0.93% | 110 |
| Dec 8, 2025 | 1,025.00 | 1,043.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.30% | 116 |
| Dec 5, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.77% | 27 |
| Dec 4, 2025 | 1,029.00 | 1,049.00 | 1,013.30 | 1,022.90 | 1,022.90 | -0.61% | 175 |
| Dec 3, 2025 | 1,012.10 | 1,029.90 | 1,012.00 | 1,029.20 | 1,029.20 | 1.18% | 37 |
| Dec 2, 2025 | 1,010.10 | 1,023.00 | 1,010.10 | 1,017.20 | 1,017.20 | -0.66% | 25 |