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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	1,068	1,060.3	1,060.3	1,068	1,046.4	104
November 18, 2025	1,081.1	1,067.2	1,067.2	1,088.9	1,065.1	270
November 17, 2025	1,123.6	1,071.6	1,071.6	1,123.7	1,065.2	692
November 14, 2025	1,095	1,091.4	1,091.4	1,112.4	1,090	256
November 13, 2025	1,072.9	1,099.8	1,099.8	1,174	1,072.9	1,196
November 12, 2025	1,068.1	1,063.4	1,063.4	1,085	1,058	466
November 11, 2025	1,070.1	1,068.1	1,068.1	1,070.1	1,050	155
November 10, 2025	1,080	1,070.1	1,070.1	1,093.4	1,027	438
November 07, 2025	1,088.5	1,078.1	1,078.1	1,089.5	1,067	443
November 06, 2025	1,084	1,088.5	1,088.5	1,190	1,062.4	3,379
November 04, 2025	1,083.2	1,077.4	1,077.4	1,170	1,051	1,355
November 03, 2025	1,225	1,083.2	1,083.2	1,225	1,080	5,051
October 31, 2025	1,023	1,204	1,204	1,214	1,019.8	31,802
October 30, 2025	1,005.3	1,011.7	1,011.7	1,069.3	986	596
October 29, 2025	1,000.4	1,006.3	1,006.3	1,018.8	990	73
October 28, 2025	1,013	1,005.9	1,005.9	1,028.7	977	130
October 27, 2025	1,014.7	1,017.5	1,017.5	1,028.8	1,013	170
October 24, 2025	1,024	1,021.2	1,021.2	1,030	1,021.2	137
October 23, 2025	1,025	1,013.2	1,013.2	1,042	1,013.1	136
October 21, 2025	1,010	1,010	1,010	1,010	1,010	0
October 20, 2025	1,017.4	1,010	1,010	1,017.4	1,002	102
October 17, 2025	1,020	1,016.4	1,016.4	1,039.4	1,015	243
October 16, 2025	1,031.1	1,027	1,027	1,044.4	1,011.2	190
October 15, 2025	1,034.8	1,025.6	1,025.6	1,044.3	1,010	48
October 14, 2025	1,036.4	1,034.8	1,034.8	1,048.3	1,025	134
October 13, 2025	1,064.9	1,057.6	1,057.6	1,064.9	1,029	134
October 10, 2025	1,019.7	1,036.1	1,036.1	1,149.4	1,019.7	957
October 09, 2025	1,026.1	1,007.1	1,007.1	1,039.3	1,001.3	457
October 08, 2025	1,041.9	1,030.8	1,030.8	1,058.4	1,026.3	106
October 07, 2025	1,046.1	1,030.8	1,030.8	1,060	1,025.4	318
October 06, 2025	1,031.4	1,046	1,046	1,083	1,025	483
October 03, 2025	1,065.3	1,032.8	1,032.8	1,099.4	1,006.1	441
October 01, 2025	1,064.6	1,085	1,085	1,109.8	1,064.6	119
September 30, 2025	1,087	1,064.6	1,064.6	1,094.8	1,062.3	72
September 29, 2025	1,074.8	1,087.2	1,087.2	1,167.4	1,070	1,193
September 26, 2025	1,060.4	1,060.8	1,060.8	1,069	1,060	73
September 25, 2025	1,072	1,076	1,076	1,115	1,072	314
September 24, 2025	1,072	1,107.5	1,107.5	1,137.9	1,060	2,204
September 23, 2025	1,044.9	1,082.1	1,082.1	1,236.2	990	9,789
September 22, 2025	1,029.3	1,030.2	1,030.2	1,032	1,028.5	9
September 19, 2025	1,035	1,037.2	1,037.2	1,048	1,035	19
September 18, 2025	1,040.5	1,038.4	1,038.4	1,049.4	1,035	164
September 17, 2025	1,045.4	1,051.7	1,051.7	1,072.8	1,045.4	32
September 16, 2025	1,082	1,045.4	1,045.4	1,092	1,042.1	176
September 15, 2025	1,067.7	1,062.8	1,062.8	1,140	1,000.5	2,597
September 12, 2025	1,004.2	984.7	984.7	1,004.2	980	97
September 11, 2025	1,005	1,004.2	1,004.2	1,005	1,000	12
September 10, 2025	1,007	1,004.7	1,004.7	1,017.8	1,000	34
September 09, 2025	1,014.8	1,008.5	1,008.5	1,014.8	1,008.5	8
September 08, 2025	1,032	990.4	990.4	1,033	990.4	110
September 05, 2025	990	1,033	1,033	1,043.8	990	68
September 04, 2025	1,021	1,001.5	1,001.5	1,021	972.2	272
September 03, 2025	1,000.1	1,021	1,021	1,021	1,000.1	55
September 02, 2025	1,000.1	1,010	1,010	1,049.8	980	314
September 01, 2025	1,002.1	1,011.4	1,011.4	1,043	1,002.1	25
August 29, 2025	1,019.9	1,046.5	1,046.5	1,046.5	1,019.9	61
August 28, 2025	1,058	1,020	1,020	1,058	1,020	30
August 26, 2025	1,030.2	1,059.3	1,059.3	1,069	999	219
August 25, 2025	1,027.2	1,030.2	1,030.2	1,076	1,025	17
August 22, 2025	1,027	1,027.2	1,027.2	1,050	1,005	183

The Grob Tea Company Limited (GROBTEA.NS) NSE