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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,027	1,027.2	1,027.2	1,050	1,005	183
August 21, 2025	1,050	1,050	1,050	1,050	1,050	9
August 20, 2025	1,050	1,050	1,050	1,050	1,050	20
August 19, 2025	1,084	1,064.4	1,064.4	1,084	1,029.8	206
August 18, 2025	1,043.5	1,084	1,084	1,087	1,042.2	234
August 14, 2025	1,057.3	1,097	1,097	1,097	1,046.9	12
August 13, 2025	1,052.6	1,057.3	1,057.3	1,100	1,052	38
August 12, 2025	1,092	1,100	1,100	1,139.9	1,074.6	58
August 11, 2025	1,092	1,092	1,092	1,092	1,092	1
August 08, 2025	1,092	1,092	1,092	1,092	1,092	2
August 07, 2025	1,089	1,089.7	1,089.7	1,092	1,045.6	35
August 06, 2025	1,090.1	1,090.1	1,090.1	1,090.1	1,090.1	1
August 05, 2025	1,080.2	1,090.1	1,090.1	1,100	1,066	57
August 04, 2025	1,100	1,080.2	1,080.2	1,100	1,080	23
August 01, 2025	1,071	1,103.9	1,103.9	1,103.9	1,059.3	70
July 31, 2025	1,066	1,115	1,115	1,115	1,055.3	113
July 30, 2025	1,080	1,110.7	1,110.7	1,112	1,066.2	87
July 29, 2025	1,095	1,119	1,119	1,119	1,065	124
July 28, 2025	1,096	1,095	1,095	1,096	1,095	26
July 25, 2025	1,101.2	1,095	1,095	1,101.2	1,079.2	34
July 24, 2025	1,119.4	1,101.2	1,101.2	1,119.4	1,101.2	42
July 23, 2025	1,120	1,119.4	1,119.4	1,120	1,119.4	12
July 22, 2025	1,134	1,120	1,120	1,134	1,120	62
July 21, 2025	1,108.2	1,140	1,140	1,155	1,108.2	20
July 18, 2025	1,132	1,102.2	1,102.2	1,139.5	1,101	112
July 17, 2025	1,133	1,132.8	1,132.8	1,135	1,125	127
July 16, 2025	1,136	1,135	1,135	1,136	1,135	9
July 15, 2025	1,111.1	1,136	1,136	1,146	1,111.1	31
July 14, 2025	1,134	1,112.7	1,112.7	1,163	1,100	160
July 11, 2025	1,100.2	1,134	1,134	1,141	1,093.1	181
July 10, 2025	1,150	1,148	1,148	1,150	1,148	4
July 09, 2025	1,170	1,135.9	1,135.9	1,170	1,111	33
July 08, 2025	1,125.2	1,157.2	1,157.2	1,170.2	1,088	61
July 07, 2025	1,135	1,125.2	1,125.2	1,155	1,125	35
July 04, 2025	1,106.6	1,145	1,145	1,150	1,106.6	29
July 03, 2025	1,140	1,162	1,162	1,164	1,110	187
July 02, 2025	1,124.4	1,165.8	1,165.8	1,177.7	1,124.4	103
July 01, 2025	1,151	1,130	1,130	1,151	1,129.8	37
June 30, 2025	1,168.9	1,140.2	1,140.2	1,168.9	1,100	503
June 27, 2025	1,177.9	1,129.65	1,129.65	1,177.9	1,110.2	39
June 26, 2025	1,180	1,150.15	1,150.15	1,180	1,148	229
June 25, 2025	1,175	1,150.2	1,150.2	1,175	1,134.3	85
June 24, 2025	1,147	1,148.6	1,148.6	1,180	1,087.3	287
June 23, 2025	1,100	1,144.5	1,144.5	1,144.5	1,044	618
June 20, 2025	1,100	1,090	1,090	1,100	1,054.05	353
June 19, 2025	1,178.9	1,100	1,100	1,178.9	1,076	200
June 18, 2025	1,155	1,131.6	1,131.6	1,189.8	1,125	232
June 17, 2025	1,154.6	1,154.6	1,154.6	1,154.6	1,154.6	228
June 16, 2025	1,150	1,154.6	1,154.6	1,159	1,100	539
June 13, 2025	1,165	1,150	1,150	1,170	1,140	279
June 12, 2025	1,135	1,165.05	1,165.05	1,238	1,134.4	235
June 11, 2025	1,240.1	1,184.85	1,184.85	1,259.5	1,169.85	782
June 10, 2025	1,263	1,230.45	1,230.45	1,263	1,204	1,492
June 09, 2025	1,316.75	1,248.1	1,248.1	1,359.9	1,234.95	22,115
June 06, 2025	1,003.45	1,196.75	1,196.75	1,196.75	1,003.45	6,496
June 05, 2025	994.3	997.3	997.3	1,025	993.25	545
June 04, 2025	1,008.05	999.25	999.25	1,012.35	986.05	433
June 03, 2025	1,006	1,000.25	1,000.25	1,020.05	1,000	758
June 02, 2025	991.1	999.55	999.55	1,030	990	561
May 30, 2025	987.9	990.95	990.95	1,015	973.45	249

The Grob Tea Company Limited (GROBTEA.NS) NSE