GROWW.NS(GROWW.NS)
GROWW.NS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $192.60 | $198.60 | $190.80 | $195.60 | 31.92M |
| 10/14/2026 | $194.00 | $197.49 | $190.66 | $192.52 | 52.80M |
| 10/13/2026 | $193.64 | $195.80 | $192.25 | $193.81 | 15.99M |
| 10/12/2026 | $194.12 | $195.16 | $190.79 | $192.61 | 19.28M |
| 10/9/2026 | $193.20 | $193.51 | $189.50 | $192.39 | 13.62M |
| 10/8/2026 | $197.37 | $198.52 | $189.74 | $192.60 | 21.26M |
| 10/7/2026 | $192.80 | $198.27 | $189.45 | $197.75 | 42.40M |
| 10/6/2026 | $188.00 | $194.50 | $187.57 | $193.19 | 41.41M |
| 10/5/2026 | $181.34 | $187.94 | $180.16 | $187.05 | 38.08M |
| 10/1/2026 | $183.50 | $185.36 | $178.01 | $180.11 | 18.08M |
| 9/30/2026 | $184.10 | $187.65 | $183.08 | $183.91 | 24.55M |
| 9/29/2026 | $183.39 | $185.39 | $179.35 | $183.52 | 26.59M |
| 9/28/2026 | $186.75 | $186.79 | $182.40 | $183.39 | 16.30M |
| 9/25/2026 | $186.55 | $189.40 | $185.00 | $187.06 | 14.08M |
| 9/24/2026 | $188.88 | $189.87 | $184.25 | $186.55 | 20.21M |
| 9/23/2026 | $189.18 | $190.44 | $188.00 | $188.63 | 12.89M |
| 9/22/2026 | $190.10 | $190.50 | $188.10 | $189.18 | 14.34M |
| 9/21/2026 | $192.00 | $192.23 | $189.20 | $190.59 | 15.98M |
| 9/18/2026 | $189.00 | $195.50 | $185.70 | $191.76 | 73.11M |
| 9/17/2026 | $190.70 | $193.70 | $186.70 | $187.44 | 23.61M |
| 9/16/2026 | $194.00 | $194.56 | $188.40 | $189.76 | 148.00M |
| 9/15/2026 | $200.20 | $203.70 | $196.40 | $197.59 | 30.38M |
| 9/11/2026 | $194.70 | $200.91 | $192.60 | $200.24 | 31.14M |
| 9/10/2026 | $193.99 | $197.80 | $193.45 | $195.84 | 16.34M |
| 9/9/2026 | $195.00 | $195.50 | $192.18 | $194.63 | 20.80M |
| 9/8/2026 | $194.78 | $195.58 | $193.00 | $195.24 | 18.71M |
| 9/7/2026 | $194.75 | $196.60 | $191.01 | $194.73 | 21.42M |
| 9/4/2026 | $193.00 | $195.68 | $191.85 | $194.00 | 44.70M |
| 9/3/2026 | $190.26 | $191.28 | $188.60 | $190.24 | 18.10M |
| 9/2/2026 | $190.00 | $190.23 | $185.35 | $189.88 | 21.06M |
| 9/1/2026 | $193.00 | $193.99 | $189.01 | $189.41 | 25.41M |
| 8/31/2026 | $192.00 | $195.00 | $190.03 | $192.06 | 235.50M |
| 8/28/2026 | $196.50 | $196.75 | $189.70 | $191.46 | 53.28M |
| 8/27/2026 | $195.90 | $198.77 | $195.60 | $196.84 | 22.90M |
| 8/26/2026 | $199.98 | $199.98 | $195.10 | $196.24 | 195.09M |
| 8/25/2026 | $196.40 | $205.21 | $196.11 | $203.01 | 53.20M |
| 8/24/2026 | $197.16 | $200.55 | $194.55 | $196.47 | 21.33M |
| 8/21/2026 | $201.00 | $201.64 | $195.00 | $197.01 | 29.43M |
| 8/20/2026 | $195.24 | $202.00 | $193.71 | $200.72 | 49.55M |
| 8/19/2026 | $193.70 | $198.18 | $193.50 | $194.14 | 27.44M |
| 8/18/2026 | $198.11 | $198.25 | $190.86 | $193.81 | 57.11M |
| 8/17/2026 | $196.25 | $199.85 | $195.98 | $198.69 | 16.75M |
| 8/14/2026 | $198.00 | $198.25 | $194.60 | $196.17 | 11.50M |
| 8/13/2026 | $199.00 | $199.70 | $197.30 | $197.99 | 20.68M |
| 8/12/2026 | $193.70 | $198.00 | $192.40 | $197.28 | 25.34M |
| 8/11/2026 | $193.00 | $194.10 | $191.80 | $193.50 | 15.28M |
| 8/10/2026 | $191.00 | $194.30 | $188.81 | $193.34 | 19.98M |
| 8/7/2026 | $189.94 | $191.63 | $189.41 | $190.50 | 15.40M |
| 8/6/2026 | $192.00 | $193.06 | $188.11 | $189.04 | 16.11M |
| 8/5/2026 | $192.45 | $194.39 | $191.50 | $191.84 | 12.87M |
| 8/4/2026 | $193.00 | $196.99 | $191.01 | $191.33 | 28.77M |
| 8/3/2026 | $195.35 | $195.35 | $190.60 | $192.60 | 33.13M |
| 7/31/2026 | $193.30 | $198.85 | $193.20 | $194.37 | 21.04M |
| 7/30/2026 | $193.80 | $194.99 | $190.51 | $192.33 | 23.23M |
| 7/29/2026 | $196.30 | $196.64 | $192.50 | $193.71 | 31.90M |
| 7/28/2026 | $200.70 | $200.70 | $194.71 | $195.30 | 17.54M |
| 7/27/2026 | $203.10 | $203.99 | $198.50 | $199.38 | 25.64M |
| 7/24/2026 | $202.50 | $204.98 | $200.25 | $202.15 | 17.47M |
| 7/23/2026 | $203.00 | $204.86 | $200.70 | $202.50 | 11.03M |
| 7/22/2026 | $205.92 | $206.97 | $201.10 | $203.90 | 19.93M |
| 7/21/2026 | $204.00 | $206.99 | $202.24 | $206.36 | 21.76M |
| 7/20/2026 | $208.28 | $208.45 | $202.50 | $203.43 | 27.74M |
| 7/17/2026 | $206.40 | $213.64 | $204.84 | $208.30 | 49.83M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
