The Grob Tea Company Limited - GROBTEA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	955	957	957	957	955	8
February 19, 2026	960.9	968.5	968.5	978.9	960.5	32
February 18, 2026	978.4	973.95	973.95	978.4	965	9
February 17, 2026	936.9	978.4	978.4	978.4	936.9	31
February 16, 2026	969.45	979.7	979.7	980.35	969.45	199
February 13, 2026	959	969.45	969.45	979.4	959	81
February 12, 2026	986.4	960	960	986.4	938.55	14
February 11, 2026	915.05	986.4	986.4	999	915.05	166
February 10, 2026	950.5	948	948	950.5	944.35	11
February 09, 2026	956	944.35	944.35	958	938	26
February 06, 2026	956	956	956	956	956	12
February 05, 2026	956	961.25	961.25	968	937	63
February 04, 2026	943.2	957	957	960	943.2	87
February 03, 2026	925.3	943.2	943.2	970	924.95	129
February 02, 2026	908.9	919	919	950	903.4	210
February 01, 2026	900.65	895.3	895.3	930.7	892.3	69
January 30, 2026	884.05	900.65	900.65	901.45	884	48
January 29, 2026	890.05	894.1	894.1	895	882.3	103
January 28, 2026	897	891.5	891.5	901.5	891	182
January 27, 2026	912	897.95	897.95	933.9	896	288
January 23, 2026	931.05	915.3	915.3	940.05	911.95	95
January 22, 2026	950.15	930.7	930.7	960	911.05	285
January 21, 2026	940	960.2	960.2	966.95	940	107
January 20, 2026	986	979	979	987	968.3	96
January 19, 2026	995	997	997	1,007	990	145
January 16, 2026	992.9	997	997	997	976.4	39
January 14, 2026	985.7	983	983	999	966	86
January 13, 2026	994.55	990.65	990.65	999.4	990	24
January 12, 2026	1,028	999.5	999.5	1,054.2	975.4	164
January 09, 2026	995.35	997.9	997.9	999.7	953.05	156
January 08, 2026	984.8	998.3	998.3	1,008.9	975	181
January 07, 2026	989.8	984.8	984.8	1,020.5	972.3	200
January 06, 2026	990.35	983.7	983.7	998	981	176
January 05, 2026	999	991.95	991.95	1,013.5	990	137
January 02, 2026	996.8	999.05	999.05	1,000	988	122
January 01, 2026	997	982.9	982.9	1,031.6	958.1	137
December 31, 2025	1,001	998.1	998.1	1,020	996.3	167
December 30, 2025	1,001.1	995	995	1,001.1	994	4
December 29, 2025	999.5	1,000.2	1,000.2	1,020.4	992.6	67
December 26, 2025	997.3	999.5	999.5	1,006.4	997.2	26
December 24, 2025	1,001.4	996.6	996.6	1,006.5	992	149
December 23, 2025	1,006.5	1,001.3	1,001.3	1,006.5	1,001.3	7
December 22, 2025	1,016	1,006.5	1,006.5	1,016	1,001	11
December 19, 2025	998	1,026.9	1,026.9	1,029.8	995	92
December 18, 2025	1,004.8	998	998	1,004.8	998	14
December 17, 2025	1,007	1,004.9	1,004.9	1,007	997.2	22
December 16, 2025	996.2	1,007.5	1,007.5	1,009.5	996	310
December 15, 2025	1,004	996.2	996.2	1,004	995	288
December 12, 2025	993	1,000.7	1,000.7	1,034.8	992.5	390
December 11, 2025	1,000.4	1,004	1,004	1,018	989	348
December 10, 2025	1,008.9	1,000.8	1,000.8	1,040.1	990.3	398
December 09, 2025	1,007	1,002.6	1,002.6	1,017.8	986.4	111
December 08, 2025	1,025	1,012	1,012	1,043	1,012	120
December 05, 2025	1,015	1,015	1,015	1,015	1,015	27
December 04, 2025	1,029	1,022.9	1,022.9	1,049	1,013.3	175
December 03, 2025	1,012.1	1,029.2	1,029.2	1,029.9	1,012	53
December 02, 2025	1,010.1	1,017.2	1,017.2	1,023	1,010.1	27
December 01, 2025	1,025	1,024	1,024	1,047.8	1,003	275
November 28, 2025	1,017.1	1,006.5	1,006.5	1,024	991.1	823
November 27, 2025	1,049	1,005.3	1,005.3	1,049.1	990	855

The Grob Tea Company Limited (GROBTEA.NS) NSE