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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,049	1,026.3	1,026.3	1,049	1,021.2	122
November 25, 2025	1,027.7	1,029	1,029	1,037.8	1,012.3	260
November 24, 2025	1,077	1,044.5	1,044.5	1,077	1,027	220
November 21, 2025	1,100	1,086.7	1,086.7	1,100	1,068	127
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

The Grob Tea Company Limited (GROBTEA.NS) NSE