SEBI Registration No.: INA000006688
Preparing link (3 sec)...
GROWW Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2026 | 183.82 | 186.00 | 188.25 | 182.55 | 48750783 | -2.05% |
| 15 May 2026 | 187.67 | 190.00 | 191.70 | 186.61 | 26912924 | -1.18% |
| 14 May 2026 | 189.91 | 189.60 | 190.70 | 182.75 | 66969929 | 0.80% |
| 13 May 2026 | 188.41 | 185.00 | 194.61 | 184.56 | 102264541 | 2.91% |
| 12 May 2026 | 183.09 | 184.00 | 187.50 | 180.00 | 542126346 | -5.39% |
| 11 May 2026 | 193.52 | 201.97 | 201.97 | 192.30 | 37789549 | -5.41% |
| 08 May 2026 | 204.59 | 208.10 | 210.20 | 204.00 | 16913949 | -1.65% |
| 07 May 2026 | 208.03 | 212.00 | 213.36 | 203.31 | 34959273 | -1.32% |
| 06 May 2026 | 210.82 | 223.80 | 224.40 | 209.00 | 35618440 | -4.85% |
| 05 May 2026 | 221.56 | 220.05 | 223.70 | 219.00 | 18095069 | 0.69% |
| 04 May 2026 | 220.05 | 217.10 | 222.80 | 215.53 | 26267817 | 2.35% |
| 30 Apr 2026 | 214.99 | 213.20 | 216.00 | 210.62 | 24035610 | 0.71% |
| 29 Apr 2026 | 213.47 | 222.50 | 227.20 | 212.00 | 43953535 | -2.90% |
| 28 Apr 2026 | 219.85 | 215.61 | 221.40 | 215.61 | 29367376 | 2.40% |
| 27 Apr 2026 | 214.69 | 220.00 | 222.75 | 204.00 | 33819229 | -1.53% |
| 24 Apr 2026 | 218.02 | 218.00 | 223.70 | 214.60 | 62095253 | 0.13% |
| 23 Apr 2026 | 217.73 | 217.70 | 222.80 | 214.70 | 69738656 | -0.08% |
| 22 Apr 2026 | 217.90 | 214.82 | 222.88 | 212.40 | 122276331 | 1.82% |
| 21 Apr 2026 | 214.01 | 201.00 | 216.75 | 194.00 | 288824841 | 9.13% |
| 20 Apr 2026 | 196.11 | 201.00 | 205.55 | 193.52 | 80087906 | -1.12% |
| 17 Apr 2026 | 198.34 | 205.00 | 208.80 | 197.00 | 67873358 | -2.29% |
| 16 Apr 2026 | 202.99 | 212.00 | 214.36 | 201.50 | 57647956 | -2.61% |
| 15 Apr 2026 | 208.44 | 201.01 | 212.90 | 201.01 | 131089257 | 7.05% |
| 13 Apr 2026 | 194.71 | 188.00 | 198.85 | 187.05 | 45037961 | 0.52% |
| 10 Apr 2026 | 193.70 | 188.70 | 198.50 | 188.70 | 72629253 | 3.77% |
| 09 Apr 2026 | 186.66 | 182.00 | 189.49 | 180.19 | 61394954 | 3.12% |
| 08 Apr 2026 | 181.01 | 172.00 | 182.00 | 171.13 | 58158703 | 8.64% |
| 07 Apr 2026 | 166.61 | 167.30 | 169.84 | 166.01 | 8818966 | -1.23% |
| 06 Apr 2026 | 168.68 | 164.56 | 169.76 | 162.14 | 19545522 | 2.34% |
| 02 Apr 2026 | 164.82 | 157.48 | 165.40 | 156.50 | 24459457 | 2.02% |
| 01 Apr 2026 | 161.55 | 158.00 | 162.50 | 154.15 | 21307137 | 7.61% |
| 30 Mar 2026 | 150.12 | 160.00 | 160.00 | 149.05 | 34564425 | -7.49% |
| 27 Mar 2026 | 162.28 | 161.05 | 163.95 | 160.50 | 20652530 | 0.48% |
| 25 Mar 2026 | 161.51 | 163.00 | 166.56 | 160.76 | 30533537 | 0.12% |
| 24 Mar 2026 | 161.32 | 165.00 | 165.70 | 159.76 | 16261582 | -0.51% |
| 23 Mar 2026 | 162.15 | 158.93 | 162.90 | 156.05 | 16946943 | 0.43% |
| 20 Mar 2026 | 161.46 | 159.25 | 162.00 | 157.16 | 12200814 | 1.93% |
| 19 Mar 2026 | 158.40 | 159.98 | 160.87 | 156.20 | 13919416 | -3.03% |
| 18 Mar 2026 | 163.35 | 161.20 | 163.73 | 160.70 | 18435661 | 1.42% |
| 17 Mar 2026 | 161.07 | 159.40 | 161.50 | 157.20 | 17500630 | 1.89% |
| 16 Mar 2026 | 158.08 | 155.00 | 159.00 | 153.81 | 14794371 | 1.44% |
| 13 Mar 2026 | 155.83 | 157.01 | 157.38 | 152.20 | 14102684 | -1.52% |
| 12 Mar 2026 | 158.23 | 153.89 | 159.58 | 151.20 | 16448339 | 2.04% |
| 11 Mar 2026 | 155.06 | 157.60 | 161.90 | 154.02 | 16082745 | -1.29% |
| 10 Mar 2026 | 157.09 | 152.00 | 159.39 | 151.30 | 23808763 | 5.27% |
| 09 Mar 2026 | 149.22 | 149.00 | 150.78 | 146.00 | 20399462 | -2.45% |
| 06 Mar 2026 | 152.97 | 156.30 | 159.40 | 152.00 | 17041009 | -2.15% |
| 05 Mar 2026 | 156.33 | 158.95 | 158.95 | 155.50 | 16370234 | -0.44% |
| 04 Mar 2026 | 157.02 | 160.00 | 161.00 | 155.81 | 21217549 | -2.50% |
| 02 Mar 2026 | 161.04 | 155.49 | 163.10 | 155.02 | 26167950 | -1.50% |
| 27 Feb 2026 | 163.49 | 163.00 | 164.73 | 162.26 | 11936171 | -0.88% |
| 26 Feb 2026 | 164.94 | 165.00 | 165.20 | 161.50 | 14639709 | 0.30% |
| 25 Feb 2026 | 164.44 | 164.50 | 165.11 | 161.22 | 15327735 | 0.82% |
| 24 Feb 2026 | 163.11 | 167.00 | 167.00 | 161.60 | 20897409 | -2.54% |
| 23 Feb 2026 | 167.36 | 170.14 | 171.50 | 166.56 | 15826043 | -1.06% |
| 20 Feb 2026 | 169.16 | 170.01 | 172.45 | 168.50 | 12382057 | -0.17% |
| 19 Feb 2026 | 169.44 | 171.70 | 174.89 | 168.20 | 26064625 | -1.12% |
| 18 Feb 2026 | 171.36 | 167.70 | 172.69 | 167.40 | 30321272 | 2.42% |
| 17 Feb 2026 | 167.31 | 170.10 | 170.75 | 166.10 | 18910600 | -1.72% |
| 16 Feb 2026 | 170.24 | 167.00 | 173.38 | 164.50 | 49939365 | -1.55% |
| 13 Feb 2026 | 172.92 | 180.10 | 184.00 | 170.50 | 62551183 | -3.75% |
| 12 Feb 2026 | 179.66 | 172.05 | 181.25 | 171.50 | 69450778 | 4.44% |
| 11 Feb 2026 | 172.02 | 170.00 | 179.28 | 169.26 | 91221079 | 2.02% |
| 10 Feb 2026 | 168.62 | 166.60 | 169.60 | 164.06 | 27460952 | 1.47% |
| 09 Feb 2026 | 166.18 | 170.00 | 170.43 | 164.55 | 35922870 | -1.80% |
| 06 Feb 2026 | 169.22 | 171.00 | 171.80 | 168.10 | 18979582 | -0.51% |
| 05 Feb 2026 | 170.09 | 168.01 | 171.35 | 165.50 | 19160476 | 0.74% |
| 04 Feb 2026 | 168.84 | 171.00 | 172.80 | 167.30 | 24280602 | -2.37% |
| 03 Feb 2026 | 172.93 | 173.00 | 175.00 | 168.72 | 44567195 | 5.34% |
| 02 Feb 2026 | 164.16 | 167.00 | 167.05 | 157.00 | 63309890 | -2.34% |
| 01 Feb 2026 | 168.10 | 177.90 | 184.00 | 152.52 | 86592522 | -5.05% |
| 30 Jan 2026 | 177.04 | 171.00 | 184.50 | 170.30 | 64988391 | 2.17% |
| 29 Jan 2026 | 173.28 | 172.80 | 176.00 | 169.68 | 32571453 | 0.70% |
| 28 Jan 2026 | 172.08 | 169.65 | 173.50 | 168.12 | 27375334 | 1.88% |
| 27 Jan 2026 | 168.91 | 168.90 | 171.81 | 161.80 | 30796637 | 0.84% |
| 23 Jan 2026 | 167.51 | 166.90 | 173.99 | 165.26 | 48985788 | 0.77% |
| 22 Jan 2026 | 166.23 | 164.50 | 166.87 | 163.52 | 27810489 | 3.08% |
| 21 Jan 2026 | 161.27 | 156.80 | 162.30 | 155.76 | 44370489 | 2.73% |
| 20 Jan 2026 | 156.98 | 161.99 | 164.30 | 156.00 | 32143964 | -2.66% |
| 19 Jan 2026 | 161.27 | 173.20 | 174.68 | 160.10 | 58873380 | -6.90% |
| 16 Jan 2026 | 173.23 | 167.00 | 179.78 | 166.65 | 190164176 | 5.41% |
| 14 Jan 2026 | 164.34 | 163.50 | 169.40 | 157.70 | 112099418 | 1.01% |
| 13 Jan 2026 | 162.69 | 164.00 | 165.90 | 160.90 | 25148305 | -0.07% |
| 12 Jan 2026 | 162.80 | 160.00 | 163.50 | 158.32 | 30930100 | 2.41% |
| 09 Jan 2026 | 158.97 | 160.70 | 163.70 | 156.65 | 26323010 | -0.96% |
| 08 Jan 2026 | 160.51 | 162.05 | 167.20 | 159.00 | 62064099 | -0.95% |
| 07 Jan 2026 | 162.05 | 155.16 | 165.15 | 154.50 | 88637839 | 4.34% |
| 06 Jan 2026 | 155.31 | 157.00 | 159.70 | 154.56 | 21986083 | -0.14% |
| 05 Jan 2026 | 155.53 | 155.00 | 156.98 | 152.62 | 16313291 | 0.22% |
| 02 Jan 2026 | 155.19 | 155.60 | 157.05 | 153.45 | 18307846 | -0.07% |
| 01 Jan 2026 | 155.30 | 156.23 | 157.10 | 153.92 | 10837426 | -0.56% |
| 31 Dec 2025 | 156.17 | 160.00 | 160.20 | 154.80 | 22229027 | -2.36% |
| 30 Dec 2025 | 159.95 | 162.20 | 164.11 | 158.50 | 17524476 | -1.33% |
| 29 Dec 2025 | 162.11 | 165.60 | 166.84 | 160.20 | 25285817 | -1.89% |
| 26 Dec 2025 | 165.23 | 164.89 | 167.70 | 163.90 | 53750534 | 0.98% |
| 24 Dec 2025 | 163.63 | 161.60 | 175.50 | 160.31 | 156138198 | 1.75% |
| 23 Dec 2025 | 160.82 | 163.26 | 167.10 | 160.03 | 62417288 | -3.20% |
| 22 Dec 2025 | 166.13 | 164.71 | 172.50 | 162.15 | 160580583 | 3.27% |
| 19 Dec 2025 | 160.87 | 145.30 | 163.50 | 143.52 | 197195933 | 11.63% |
| 18 Dec 2025 | 144.11 | 142.92 | 146.75 | 142.90 | 16804524 | 0.83% |
| 17 Dec 2025 | 142.92 | 144.25 | 144.50 | 142.40 | 11779051 | -0.92% |
| 16 Dec 2025 | 144.25 | 146.00 | 146.67 | 143.20 | 15200310 | -1.10% |
| 15 Dec 2025 | 145.86 | 144.99 | 147.25 | 144.00 | 14822676 | 0.50% |
| 12 Dec 2025 | 145.13 | 146.00 | 146.83 | 143.96 | 23318949 | -0.22% |
| 11 Dec 2025 | 145.45 | 145.75 | 149.60 | 144.15 | 27015806 | -0.35% |
| 10 Dec 2025 | 145.96 | 147.60 | 148.30 | 142.11 | 63196249 | -2.34% |
| 09 Dec 2025 | 149.45 | 152.00 | 152.29 | 144.20 | 50413777 | -1.44% |
| 08 Dec 2025 | 151.64 | 151.60 | 157.50 | 149.04 | 80209990 | 0.30% |
| 05 Dec 2025 | 151.18 | 146.24 | 152.95 | 146.21 | 53444345 | 4.00% |
| 04 Dec 2025 | 145.36 | 154.60 | 154.90 | 142.91 | 44380853 | -6.09% |
| 03 Dec 2025 | 154.79 | 158.80 | 159.70 | 153.51 | 17349565 | -1.93% |
| 02 Dec 2025 | 157.84 | 157.47 | 160.45 | 156.89 | 17154364 | 0.32% |
| 01 Dec 2025 | 157.33 | 160.00 | 161.95 | 155.80 | 26373071 | -0.98% |
| 28 Nov 2025 | 158.88 | 160.29 | 163.25 | 158.10 | 23324297 | -0.85% |
| 27 Nov 2025 | 160.24 | 164.20 | 164.48 | 159.15 | 29835924 | -1.63% |
| 26 Nov 2025 | 162.89 | 161.99 | 165.45 | 158.88 | 67776516 | 1.10% |
| 25 Nov 2025 | 161.12 | 152.55 | 163.20 | 152.55 | 91511871 | 6.14% |
| 24 Nov 2025 | 151.80 | 159.26 | 163.38 | 150.00 | 91853111 | -3.83% |
| 21 Nov 2025 | 157.84 | 156.02 | 168.39 | 155.60 | 182611278 | 0.72% |
| 20 Nov 2025 | 156.71 | 157.55 | 162.27 | 153.10 | 121442958 | -7.76% |
| 19 Nov 2025 | 169.89 | 187.99 | 187.99 | 169.89 | 142472507 | -10.00% |
| 18 Nov 2025 | 188.77 | 185.00 | 193.80 | 179.50 | 463399294 | 8.21% |
| 17 Nov 2025 | 174.45 | 154.15 | 178.23 | 152.25 | 466421770 | 17.45% |
| 14 Nov 2025 | 148.53 | 142.70 | 149.99 | 140.03 | 250139103 | 7.87% |
| 13 Nov 2025 | 137.69 | 131.00 | 153.50 | 129.55 | 535192240 | 4.84% |
