Grob Tea Co. Ltd. GROBTEA
NSE · India · Consumer Non-Durables
INR 878.00-31.10 (-3.42%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 909.10 | +1.12% | INR 887.50 | INR 909.35 | INR 887.50 | 123 |
| 2026-09-29 | INR 899.00 | -2.19% | INR 919.00 | INR 919.00 | INR 882.40 | 54 |
| 2026-09-28 | INR 919.10 | +2.77% | INR 887.00 | INR 920.00 | INR 887.00 | 139 |
| 2026-09-25 | INR 894.35 | -0.07% | INR 890.00 | INR 895.00 | INR 877.40 | 183 |
| 2026-09-24 | INR 895.00 | -2.65% | INR 900.00 | INR 900.00 | INR 873.30 | 409 |
| 2026-09-23 | INR 919.35 | +1.68% | INR 920.00 | INR 920.00 | INR 900.00 | 65 |
| 2026-09-22 | INR 904.20 | -0.64% | INR 919.80 | INR 919.80 | INR 850.00 | 711 |
| 2026-09-21 | INR 910.00 | -1.29% | INR 921.90 | INR 956.10 | INR 901.00 | 80 |
| 2026-09-18 | INR 921.90 | -0.87% | INR 925.00 | INR 925.00 | INR 921.00 | 139 |
| 2026-09-17 | INR 930.00 | -0.95% | INR 938.20 | INR 949.00 | INR 922.00 | 51 |
| 2026-09-16 | INR 938.95 | -0.29% | INR 959.40 | INR 959.40 | INR 938.20 | 13 |
| 2026-09-15 | INR 941.70 | -0.44% | INR 946.90 | INR 969.00 | INR 940.00 | 29 |
| 2026-09-11 | INR 945.85 | -1.47% | INR 960.40 | INR 977.40 | INR 941.10 | 87 |
| 2026-09-10 | INR 960.00 | +1.49% | INR 940.05 | INR 980.05 | INR 940.05 | 127 |
| 2026-09-09 | INR 945.95 | -2.08% | INR 967.00 | INR 968.00 | INR 940.10 | 50 |
| 2026-09-08 | INR 966.00 | +0.71% | INR 966.00 | INR 966.00 | INR 966.00 | 2 |
| 2026-09-07 | INR 959.15 | -1.89% | INR 965.90 | INR 974.00 | INR 949.90 | 174 |
| 2026-09-04 | INR 977.65 | -0.24% | INR 980.00 | INR 999.40 | INR 971.50 | 101 |
| 2026-09-03 | INR 980.00 | +1.50% | INR 968.05 | INR 980.00 | INR 966.00 | 130 |
| 2026-09-02 | INR 965.50 | -1.00% | INR 980.00 | INR 980.55 | INR 960.00 | 123 |
| 2026-09-01 | INR 975.25 | -2.15% | INR 985.05 | INR 1,000.00 | INR 972.00 | 214 |
| 2026-08-31 | INR 996.65 | +0.51% | INR 964.20 | INR 1,035.00 | INR 964.20 | 1.36K |
| 2026-08-28 | INR 991.60 | -0.43% | INR 1,012.00 | INR 1,012.00 | INR 980.50 | 246 |
| 2026-08-27 | INR 995.90 | -2.09% | INR 992.00 | INR 1,012.15 | INR 985.00 | 320 |
| 2026-08-26 | INR 1,017.15 | +5.17% | INR 1,054.00 | INR 1,054.00 | INR 980.00 | 2.26K |
| 2026-08-25 | INR 967.15 | +1.33% | INR 959.50 | INR 968.00 | INR 936.90 | 250 |
| 2026-08-24 | INR 954.45 | +2.96% | INR 926.00 | INR 960.00 | INR 926.00 | 148 |
| 2026-08-21 | INR 927.00 | -1.24% | INR 926.00 | INR 936.40 | INR 926.00 | 32 |
| 2026-08-20 | INR 938.65 | +2.58% | INR 924.20 | INR 988.95 | INR 924.15 | 415 |
| 2026-08-19 | INR 915.00 | -3.07% | INR 931.40 | INR 931.40 | INR 908.15 | 310 |
| 2026-08-18 | INR 944.00 | -1.03% | INR 953.80 | INR 953.80 | INR 935.40 | 45 |
| 2026-08-17 | INR 953.80 | -0.44% | INR 1,039.95 | INR 1,039.95 | INR 953.00 | 754 |
| 2026-08-14 | INR 958.05 | +3.35% | INR 926.90 | INR 978.00 | INR 903.40 | 352 |
| 2026-08-13 | INR 927.00 | +0.80% | INR 927.00 | INR 939.00 | INR 927.00 | 111 |
| 2026-08-12 | INR 919.60 | +2.75% | INR 895.00 | INR 991.00 | INR 895.00 | 1.11K |
| 2026-08-11 | INR 895.00 | -0.59% | INR 900.00 | INR 900.00 | INR 891.40 | 4 |
| 2026-08-10 | INR 900.30 | +0.03% | INR 903.10 | INR 919.00 | INR 886.00 | 171 |
| 2026-08-07 | INR 900.00 | +0.07% | INR 900.00 | INR 900.00 | INR 900.00 | 15 |
| 2026-08-06 | INR 899.40 | +0.07% | INR 850.00 | INR 920.00 | INR 850.00 | 423 |
| 2026-08-05 | INR 898.80 | -0.49% | INR 903.50 | INR 914.00 | INR 878.40 | 103 |
| 2026-08-04 | INR 903.20 | -1.62% | INR 905.30 | INR 905.30 | INR 902.35 | 3 |
| 2026-08-03 | INR 918.05 | -0.21% | INR 903.30 | INR 919.40 | INR 893.30 | 223 |
| 2026-07-31 | INR 920.00 | +2.22% | INR 907.50 | INR 920.05 | INR 903.00 | 126 |
| 2026-07-30 | INR 900.00 | -1.88% | INR 902.30 | INR 902.30 | INR 900.00 | 9 |
| 2026-07-29 | INR 917.20 | +1.35% | INR 905.00 | INR 928.00 | INR 890.00 | 94 |
| 2026-07-28 | INR 905.00 | +0.56% | INR 905.00 | INR 905.00 | INR 899.95 | 128 |
| 2026-07-27 | INR 899.95 | +0.02% | INR 900.00 | INR 900.00 | INR 899.95 | 5 |
| 2026-07-24 | INR 899.80 | +1.36% | INR 899.80 | INR 899.80 | INR 883.00 | 19 |
| 2026-07-23 | INR 887.75 | -1.50% | INR 908.90 | INR 911.00 | INR 887.40 | 124 |
| 2026-07-22 | INR 901.30 | -1.36% | INR 908.00 | INR 913.00 | INR 901.30 | 4 |
| 2026-07-21 | INR 913.75 | +0.48% | INR 909.50 | INR 914.00 | INR 909.50 | 39 |
| 2026-07-20 | INR 909.40 | +0.53% | INR 905.00 | INR 910.00 | INR 903.40 | 163 |
| 2026-07-17 | INR 904.60 | -5.33% | INR 955.70 | INR 955.70 | INR 862.50 | 987 |
| 2026-07-16 | INR 955.55 | +3.57% | INR 937.40 | INR 975.05 | INR 925.00 | 522 |
| 2026-07-15 | INR 922.60 | +1.46% | INR 893.90 | INR 934.40 | INR 886.50 | 156 |
| 2026-07-14 | INR 909.35 | -0.20% | INR 910.00 | INR 910.00 | INR 885.30 | 94 |
| 2026-07-13 | INR 911.20 | +0.75% | INR 901.30 | INR 913.90 | INR 901.30 | 14 |
| 2026-07-10 | INR 904.45 | +0.24% | INR 914.80 | INR 940.00 | INR 903.35 | 149 |
| 2026-07-09 | INR 902.30 | -2.37% | INR 938.90 | INR 940.10 | INR 902.30 | 80 |
| 2026-07-08 | INR 924.20 | +2.85% | INR 898.55 | INR 950.00 | INR 890.40 | 154 |
| 2026-07-07 | INR 898.55 | -1.02% | INR 908.00 | INR 910.00 | INR 892.30 | 28 |
| 2026-07-06 | INR 907.80 | -4.96% | INR 959.90 | INR 959.90 | INR 905.60 | 255 |
| 2026-07-03 | INR 955.15 | +5.82% | INR 912.90 | INR 965.00 | INR 907.40 | 123 |
| 2026-07-02 | INR 902.60 | -1.14% | INR 913.50 | INR 914.00 | INR 896.40 | 67 |
| 2026-07-01 | INR 913.00 | +0.78% | INR 911.05 | INR 937.65 | INR 911.05 | 159 |
| 2026-06-30 | INR 905.95 | -0.99% | INR 903.50 | INR 937.00 | INR 903.00 | 21 |
| 2026-06-29 | INR 915.00 | +0.32% | INR 920.00 | INR 920.00 | INR 915.00 | 22 |
| 2026-06-26 | INR 912.10 | 0.00% | INR 912.10 | INR 912.10 | INR 912.10 | 0 |
| 2026-06-25 | INR 912.10 | -3.38% | INR 925.00 | INR 925.00 | INR 901.60 | 208 |
| 2026-06-24 | INR 944.00 | +2.35% | INR 954.00 | INR 954.00 | INR 930.00 | 27 |
| 2026-06-23 | INR 922.35 | +0.23% | INR 934.40 | INR 1,060.00 | INR 907.00 | 1.28K |
| 2026-06-22 | INR 920.20 | +0.59% | INR 919.40 | INR 921.00 | INR 915.00 | 48 |
| 2026-06-19 | INR 914.80 | -2.95% | INR 960.00 | INR 960.00 | INR 910.30 | 135 |
| 2026-06-18 | INR 942.60 | +6.24% | INR 895.00 | INR 969.00 | INR 873.40 | 468 |
| 2026-06-17 | INR 887.25 | -1.69% | INR 900.00 | INR 900.00 | INR 880.00 | 72 |
| 2026-06-16 | INR 902.50 | +1.95% | INR 899.00 | INR 905.75 | INR 885.25 | 148 |
| 2026-06-15 | INR 885.25 | -0.34% | INR 899.40 | INR 899.40 | INR 880.00 | 113 |
| 2026-06-12 | INR 888.30 | -0.64% | INR 893.10 | INR 895.25 | INR 883.30 | 91 |
| 2026-06-11 | INR 894.00 | -3.50% | INR 949.00 | INR 949.00 | INR 891.00 | 34 |
| 2026-06-10 | INR 926.40 | +3.68% | INR 924.80 | INR 939.40 | INR 900.00 | 84 |
| 2026-06-09 | INR 893.50 | -0.83% | INR 929.00 | INR 975.00 | INR 882.10 | 190 |
| 2026-06-08 | INR 900.95 | +0.85% | INR 871.00 | INR 970.00 | INR 863.30 | 125 |
| 2026-06-05 | INR 893.35 | -1.53% | INR 902.00 | INR 902.00 | INR 878.10 | 3 |
| 2026-06-04 | INR 907.20 | -0.19% | INR 908.90 | INR 910.00 | INR 882.00 | 55 |
| 2026-06-03 | INR 908.90 | +0.56% | INR 920.00 | INR 920.00 | INR 908.90 | 16 |
| 2026-06-02 | INR 903.80 | +0.55% | INR 898.90 | INR 929.00 | INR 880.45 | 40 |
| 2026-06-01 | INR 898.90 | +0.27% | INR 898.90 | INR 929.00 | INR 898.90 | 4 |
| 2026-05-29 | INR 896.45 | -0.98% | INR 912.00 | INR 912.00 | INR 883.30 | 73 |
| 2026-05-28 | INR 905.30 | 0.00% | INR 905.30 | INR 905.30 | INR 905.30 | 0 |
| 2026-05-27 | INR 905.30 | +2.68% | INR 861.00 | INR 906.00 | INR 861.00 | 219 |