Price Data Selection & Download
Grovy Share Price All Time Records & Statistics (Jan 2016 - Sep 2026)
1214 daily OHLCV records on BSE from Jan. 2016 to Sept. 2026. Review Grovy price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹98.20
October 31, 2024
BSE Exchange
Share Price All Time Low
₹3.10
January 01, 2016
BSE Exchange
Highest Volume Trading Day
508,556
October 10, 2024 • ₹52.35
BSE Exchange
Share Price History Data (Jan 2016 - Sep 2026)
GROVY daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹61.10 | ₹61.10 | ₹58.10 | ₹58.45 | 2,139 |
| 2026-09-17 | ₹63.98 | ₹64.30 | ₹61.09 | ₹61.10 | 5,705 |
| 2026-09-16 | ₹66.00 | ₹66.00 | ₹64.00 | ₹64.30 | 321 |
| 2026-09-15 | ₹63.15 | ₹66.34 | ₹63.15 | ₹66.00 | 1,659 |
| 2026-09-11 | ₹63.10 | ₹65.00 | ₹63.10 | ₹63.19 | 921 |
| 2026-09-10 | ₹66.32 | ₹66.32 | ₹63.82 | ₹65.54 | 86 |
| 2026-09-09 | ₹65.48 | ₹67.00 | ₹62.80 | ₹66.35 | 137 |
| 2026-09-08 | ₹62.00 | ₹67.00 | ₹61.66 | ₹65.48 | 1,484 |
| 2026-09-07 | ₹67.00 | ₹67.00 | ₹61.66 | ₹64.25 | 512 |
| 2026-09-04 | ₹62.11 | ₹64.90 | ₹61.85 | ₹64.90 | 525 |
| 2026-09-03 | ₹65.00 | ₹65.00 | ₹61.75 | ₹61.81 | 329 |
| 2026-09-02 | ₹68.85 | ₹69.00 | ₹62.97 | ₹65.00 | 4,247 |
| 2026-09-01 | ₹66.50 | ₹67.90 | ₹64.10 | ₹66.28 | 3,631 |
| 2026-08-31 | ₹64.33 | ₹66.88 | ₹63.04 | ₹66.88 | 2,086 |
| 2026-08-28 | ₹61.30 | ₹63.90 | ₹61.30 | ₹63.70 | 2,672 |
| 2026-08-27 | ₹62.30 | ₹62.35 | ₹61.10 | ₹61.10 | 6,196 |
| 2026-08-26 | ₹62.00 | ₹62.30 | ₹59.29 | ₹59.39 | 1,841 |
| 2026-08-25 | ₹64.35 | ₹64.54 | ₹61.32 | ₹62.41 | 1,300 |
| 2026-08-24 | ₹68.00 | ₹68.00 | ₹64.54 | ₹64.54 | 1,480 |
| 2026-08-21 | ₹71.50 | ₹71.50 | ₹67.93 | ₹67.93 | 2,857 |
| 2026-08-20 | ₹73.63 | ₹78.60 | ₹70.15 | ₹71.50 | 8,574 |
| 2026-08-19 | ₹69.00 | ₹75.00 | ₹68.00 | ₹73.40 | 11,694 |
| 2026-08-18 | ₹63.06 | ₹72.00 | ₹62.10 | ₹66.77 | 17,781 |
| 2026-08-17 | ₹54.31 | ₹65.17 | ₹53.40 | ₹62.75 | 39,836 |
| 2026-08-14 | ₹54.00 | ₹56.00 | ₹54.00 | ₹54.31 | 5,959 |
| 2026-08-13 | ₹53.50 | ₹54.00 | ₹53.50 | ₹54.00 | 95 |
| 2026-08-12 | ₹55.26 | ₹56.98 | ₹53.06 | ₹54.25 | 3,245 |
| 2026-08-11 | ₹55.30 | ₹60.00 | ₹53.03 | ₹57.74 | 4,663 |
| 2026-08-10 | ₹55.00 | ₹56.50 | ₹53.01 | ₹55.89 | 552 |
| 2026-08-07 | ₹54.00 | ₹56.50 | ₹52.21 | ₹56.00 | 896 |
| 2026-08-06 | ₹52.00 | ₹52.43 | ₹52.00 | ₹52.43 | 1,831 |
| 2026-08-05 | ₹52.65 | ₹53.00 | ₹50.00 | ₹52.39 | 4,118 |
| 2026-08-04 | ₹52.22 | ₹54.40 | ₹51.50 | ₹52.50 | 4,066 |
| 2026-08-03 | ₹52.02 | ₹54.70 | ₹52.02 | ₹52.21 | 1,830 |
| 2026-07-31 | ₹57.45 | ₹57.45 | ₹52.00 | ₹53.00 | 1,562 |
| 2026-07-30 | ₹53.49 | ₹53.49 | ₹51.70 | ₹52.15 | 2,033 |
| 2026-07-29 | ₹54.00 | ₹54.00 | ₹52.50 | ₹53.49 | 2,082 |
| 2026-07-28 | ₹57.60 | ₹57.60 | ₹52.81 | ₹54.08 | 1,891 |
| 2026-07-27 | ₹57.98 | ₹58.01 | ₹56.31 | ₹56.43 | 14,384 |
| 2026-07-24 | ₹59.70 | ₹63.70 | ₹55.23 | ₹56.28 | 40,804 |
| 2026-07-23 | ₹52.98 | ₹54.00 | ₹50.65 | ₹53.38 | 6,104 |
| 2026-07-22 | ₹50.35 | ₹53.00 | ₹50.35 | ₹52.74 | 3,648 |
| 2026-07-21 | ₹55.50 | ₹55.50 | ₹50.60 | ₹50.63 | 1,686 |
| 2026-07-20 | ₹51.90 | ₹57.78 | ₹51.60 | ₹52.54 | 18,381 |
| 2026-07-17 | ₹47.97 | ₹48.15 | ₹47.40 | ₹48.15 | 521 |
| 2026-07-16 | ₹50.01 | ₹51.70 | ₹47.50 | ₹47.50 | 67 |
| 2026-07-15 | ₹49.00 | ₹51.70 | ₹46.80 | ₹51.19 | 1,892 |
| 2026-07-14 | ₹51.85 | ₹51.85 | ₹49.01 | ₹49.97 | 2,146 |
| 2026-07-13 | ₹52.67 | ₹52.67 | ₹48.51 | ₹48.58 | 1,235 |
| 2026-07-10 | ₹48.21 | ₹51.88 | ₹48.20 | ₹49.19 | 2,184 |
| 2026-07-09 | ₹49.00 | ₹50.01 | ₹48.10 | ₹48.12 | 933 |
| 2026-07-08 | ₹50.90 | ₹50.90 | ₹46.00 | ₹48.00 | 6,265 |
| 2026-07-07 | ₹49.00 | ₹50.90 | ₹48.00 | ₹50.90 | 8,071 |
| 2026-07-06 | ₹52.04 | ₹53.00 | ₹48.00 | ₹49.89 | 4,884 |
| 2026-07-03 | ₹49.38 | ₹51.47 | ₹49.00 | ₹50.96 | 721 |
| 2026-07-02 | ₹50.99 | ₹50.99 | ₹47.50 | ₹49.38 | 1,294 |
| 2026-07-01 | ₹47.75 | ₹53.00 | ₹47.75 | ₹49.38 | 2,280 |
| 2026-06-30 | ₹45.77 | ₹51.60 | ₹45.77 | ₹50.65 | 2,669 |
| 2026-06-29 | ₹52.79 | ₹52.79 | ₹48.13 | ₹49.32 | 6,587 |
| 2026-06-25 | ₹54.35 | ₹54.35 | ₹51.00 | ₹51.38 | 4,319 |
| 2026-06-24 | ₹51.47 | ₹56.00 | ₹50.26 | ₹54.25 | 2,583 |
| 2026-06-23 | ₹54.00 | ₹57.96 | ₹50.51 | ₹51.50 | 3,541 |
| 2026-06-22 | ₹58.99 | ₹58.99 | ₹48.36 | ₹53.85 | 5,996 |
| 2026-06-19 | ₹57.50 | ₹57.50 | ₹50.00 | ₹51.40 | 11,161 |
| 2026-06-18 | ₹45.02 | ₹54.80 | ₹45.02 | ₹52.96 | 19,381 |
| 2026-06-17 | ₹45.00 | ₹48.50 | ₹44.41 | ₹47.98 | 11,868 |
| 2026-06-16 | ₹44.77 | ₹45.98 | ₹43.00 | ₹44.68 | 1,237 |
| 2026-06-15 | ₹43.20 | ₹44.50 | ₹43.00 | ₹43.79 | 1,290 |
| 2026-06-12 | ₹45.34 | ₹45.34 | ₹44.95 | ₹44.96 | 342 |
| 2026-06-11 | ₹44.50 | ₹44.50 | ₹40.50 | ₹44.09 | 2,566 |
| 2026-06-10 | ₹44.95 | ₹45.00 | ₹44.09 | ₹44.09 | 6,249 |
| 2026-06-09 | ₹42.93 | ₹43.90 | ₹41.60 | ₹42.50 | 4,102 |
| 2026-06-08 | ₹41.35 | ₹43.90 | ₹41.34 | ₹41.74 | 4,145 |
| 2026-06-05 | ₹42.30 | ₹45.00 | ₹40.68 | ₹44.00 | 4,579 |
| 2026-06-04 | ₹44.35 | ₹44.35 | ₹40.05 | ₹40.54 | 463 |
| 2026-06-03 | ₹40.29 | ₹45.00 | ₹40.29 | ₹44.35 | 1,594 |
| 2026-06-02 | ₹38.09 | ₹41.80 | ₹38.09 | ₹39.50 | 531 |
| 2026-06-01 | ₹43.11 | ₹45.00 | ₹40.00 | ₹42.89 | 1,197 |
| 2026-05-29 | ₹42.50 | ₹42.50 | ₹37.30 | ₹41.96 | 1,019 |
| 2026-05-27 | ₹42.00 | ₹42.00 | ₹41.58 | ₹41.93 | 695 |
| 2026-05-26 | ₹43.11 | ₹43.11 | ₹40.50 | ₹42.00 | 1,438 |
| 2026-05-25 | ₹42.00 | ₹42.00 | ₹39.50 | ₹39.94 | 1,107 |
| 2026-05-22 | ₹43.05 | ₹43.05 | ₹41.15 | ₹42.00 | 9 |
| 2026-05-21 | ₹42.74 | ₹42.74 | ₹41.00 | ₹41.15 | 2,493 |
| 2026-05-20 | ₹41.00 | ₹42.75 | ₹39.00 | ₹39.19 | 2,296 |
| 2026-05-19 | ₹43.11 | ₹43.11 | ₹40.80 | ₹40.94 | 1,223 |
| 2026-05-18 | ₹42.70 | ₹42.70 | ₹41.00 | ₹41.00 | 114 |
| 2026-05-15 | ₹42.17 | ₹43.22 | ₹41.50 | ₹42.79 | 250 |
| 2026-05-14 | ₹41.50 | ₹42.50 | ₹41.10 | ₹42.17 | 155 |
| 2026-05-13 | ₹40.50 | ₹41.31 | ₹40.50 | ₹41.00 | 1,626 |
| 2026-05-12 | ₹42.50 | ₹42.50 | ₹41.00 | ₹41.00 | 860 |
| 2026-05-11 | ₹43.74 | ₹43.74 | ₹42.30 | ₹42.50 | 168 |
| 2026-05-08 | ₹43.89 | ₹43.89 | ₹41.87 | ₹42.18 | 1,095 |
| 2026-05-07 | ₹43.00 | ₹43.00 | ₹40.50 | ₹41.87 | 1,594 |
| 2026-05-06 | ₹42.90 | ₹45.00 | ₹42.90 | ₹43.00 | 2,504 |
| 2026-05-05 | ₹41.92 | ₹45.61 | ₹40.90 | ₹42.63 | 3,970 |
| 2026-05-04 | ₹43.79 | ₹43.79 | ₹40.82 | ₹40.90 | 338 |
| 2026-04-30 | ₹41.00 | ₹41.00 | ₹37.11 | ₹41.00 | 1,063 |
| 2026-04-29 | ₹40.50 | ₹40.50 | ₹39.20 | ₹40.49 | 704 |
| 2026-04-28 | ₹41.48 | ₹41.48 | ₹40.60 | ₹40.68 | 134 |
| 2026-04-27 | ₹40.10 | ₹41.49 | ₹39.50 | ₹40.06 | 1,017 |
| 2026-04-24 | ₹38.00 | ₹42.00 | ₹38.00 | ₹41.80 | 3,445 |
| 2026-04-23 | ₹40.50 | ₹40.50 | ₹40.05 | ₹40.05 | 13 |
| 2026-04-22 | ₹41.50 | ₹41.50 | ₹36.00 | ₹39.40 | 2,181 |
| 2026-04-21 | ₹41.93 | ₹41.93 | ₹38.00 | ₹38.05 | 2,268 |
| 2026-04-20 | ₹42.50 | ₹42.50 | ₹40.95 | ₹40.95 | 378 |
| 2026-04-17 | ₹38.30 | ₹40.00 | ₹38.30 | ₹39.50 | 413 |
| 2026-04-16 | ₹37.50 | ₹40.00 | ₹37.50 | ₹39.76 | 493 |
| 2026-04-15 | ₹38.50 | ₹42.00 | ₹32.66 | ₹39.71 | 2,524 |
| 2026-04-13 | ₹38.50 | ₹40.00 | ₹38.50 | ₹38.50 | 2,714 |
| 2026-04-10 | ₹41.00 | ₹42.75 | ₹38.00 | ₹38.94 | 719 |
| 2026-04-09 | ₹40.00 | ₹40.81 | ₹39.99 | ₹40.75 | 871 |
| 2026-04-08 | ₹39.00 | ₹40.60 | ₹38.00 | ₹38.58 | 506 |
| 2026-04-07 | ₹38.75 | ₹39.00 | ₹38.75 | ₹39.00 | 348 |
| 2026-04-06 | ₹34.60 | ₹39.00 | ₹34.60 | ₹38.75 | 614 |
| 2026-04-02 | ₹32.00 | ₹38.90 | ₹32.00 | ₹38.06 | 1,647 |
| 2026-04-01 | ₹39.29 | ₹39.29 | ₹34.00 | ₹36.12 | 488 |
| 2026-03-30 | ₹34.00 | ₹35.00 | ₹33.00 | ₹33.50 | 1,387 |
| 2026-03-27 | ₹35.80 | ₹41.65 | ₹34.60 | ₹34.90 | 5,004 |
| 2026-03-25 | ₹38.00 | ₹38.00 | ₹37.64 | ₹37.65 | 473 |
| 2026-03-24 | ₹36.18 | ₹37.86 | ₹35.05 | ₹35.10 | 629 |
| 2026-03-23 | ₹36.12 | ₹38.40 | ₹35.00 | ₹36.18 | 108 |
| 2026-03-20 | ₹36.10 | ₹38.50 | ₹35.50 | ₹36.12 | 1,676 |
| 2026-03-19 | ₹37.10 | ₹39.78 | ₹35.02 | ₹37.19 | 3,997 |
| 2026-03-18 | ₹36.63 | ₹40.00 | ₹36.63 | ₹37.68 | 2,560 |
| 2026-03-17 | ₹39.00 | ₹39.80 | ₹36.00 | ₹36.74 | 4,284 |
| 2026-03-16 | ₹43.90 | ₹43.90 | ₹37.00 | ₹39.58 | 1,271 |
| 2026-03-13 | ₹37.25 | ₹39.60 | ₹37.25 | ₹37.30 | 155 |
| 2026-03-12 | ₹40.00 | ₹40.00 | ₹37.05 | ₹38.01 | 562 |
| 2026-03-11 | ₹41.74 | ₹41.74 | ₹37.20 | ₹39.89 | 510 |
| 2026-03-10 | ₹40.50 | ₹41.31 | ₹36.50 | ₹36.60 | 872 |
| 2026-03-09 | ₹41.80 | ₹41.80 | ₹37.50 | ₹38.02 | 564 |
| 2026-03-06 | ₹44.00 | ₹44.00 | ₹39.00 | ₹39.60 | 2,164 |
| 2026-03-05 | ₹42.00 | ₹42.00 | ₹36.00 | ₹37.29 | 830 |
| 2026-03-04 | ₹35.50 | ₹42.00 | ₹35.50 | ₹40.90 | 1,766 |
| 2026-03-02 | ₹35.80 | ₹42.00 | ₹35.80 | ₹40.60 | 594 |
| 2026-02-27 | ₹40.52 | ₹42.80 | ₹40.52 | ₹42.00 | 217 |
| 2026-02-26 | ₹40.30 | ₹42.80 | ₹40.30 | ₹40.50 | 1,578 |
| 2026-02-25 | ₹43.46 | ₹43.46 | ₹40.30 | ₹40.31 | 429 |
| 2026-02-24 | ₹40.15 | ₹43.90 | ₹40.01 | ₹42.20 | 486 |
| 2026-02-23 | ₹43.00 | ₹43.00 | ₹41.50 | ₹42.59 | 250 |
| 2026-02-20 | ₹41.41 | ₹41.41 | ₹41.00 | ₹41.33 | 762 |
| 2026-02-19 | ₹43.98 | ₹43.98 | ₹40.75 | ₹41.01 | 712 |
| 2026-02-18 | ₹44.95 | ₹44.95 | ₹40.60 | ₹41.65 | 641 |
| 2026-02-17 | ₹45.00 | ₹45.00 | ₹40.21 | ₹41.64 | 616 |
| 2026-02-16 | ₹41.98 | ₹43.30 | ₹40.01 | ₹42.00 | 517 |
| 2026-02-13 | ₹42.61 | ₹42.75 | ₹40.00 | ₹41.57 | 6,609 |
| 2026-02-12 | ₹46.52 | ₹46.52 | ₹39.00 | ₹39.44 | 11,551 |
| 2026-02-11 | ₹47.00 | ₹47.00 | ₹41.75 | ₹45.59 | 747 |
| 2026-02-10 | ₹47.00 | ₹47.00 | ₹43.75 | ₹45.79 | 364 |
| 2026-02-09 | ₹43.60 | ₹47.00 | ₹43.60 | ₹45.05 | 6,974 |
| 2026-02-06 | ₹46.77 | ₹46.77 | ₹43.60 | ₹43.60 | 387 |
| 2026-02-05 | ₹46.79 | ₹46.79 | ₹42.00 | ₹46.12 | 1,122 |
| 2026-02-04 | ₹45.99 | ₹45.99 | ₹44.00 | ₹44.83 | 417 |
| 2026-02-03 | ₹44.10 | ₹44.10 | ₹44.00 | ₹44.10 | 273 |
| 2026-02-02 | ₹46.55 | ₹46.55 | ₹40.80 | ₹44.95 | 184 |
| 2026-02-01 | ₹43.12 | ₹46.80 | ₹43.12 | ₹43.20 | 1,090 |
| 2026-01-30 | ₹47.00 | ₹47.00 | ₹41.56 | ₹44.00 | 2,907 |
| 2026-01-29 | ₹47.00 | ₹47.00 | ₹44.20 | ₹46.38 | 4,589 |
| 2026-01-28 | ₹46.00 | ₹47.00 | ₹44.00 | ₹44.03 | 857 |
| 2026-01-27 | ₹47.00 | ₹47.00 | ₹42.00 | ₹44.02 | 967 |
| 2026-01-23 | ₹46.75 | ₹46.75 | ₹42.60 | ₹45.87 | 5,419 |
| 2026-01-22 | ₹44.00 | ₹44.00 | ₹41.15 | ₹43.56 | 1,135 |
| 2026-01-21 | ₹45.00 | ₹45.00 | ₹41.01 | ₹41.29 | 1,928 |
| 2026-01-20 | ₹46.80 | ₹46.85 | ₹40.11 | ₹44.62 | 1,312 |
| 2026-01-19 | ₹46.95 | ₹46.95 | ₹41.40 | ₹42.00 | 7,119 |
| 2026-01-16 | ₹44.55 | ₹46.90 | ₹44.55 | ₹44.70 | 541 |
| 2026-01-14 | ₹46.95 | ₹46.95 | ₹44.00 | ₹44.77 | 960 |
| 2026-01-13 | ₹46.75 | ₹46.87 | ₹41.00 | ₹46.51 | 2,495 |
| 2026-01-12 | ₹41.75 | ₹49.00 | ₹41.75 | ₹46.87 | 760 |
| 2026-01-09 | ₹48.46 | ₹48.46 | ₹45.16 | ₹47.44 | 286 |
| 2026-01-08 | ₹49.09 | ₹49.10 | ₹46.10 | ₹46.96 | 159 |
| 2026-01-07 | ₹50.00 | ₹50.00 | ₹43.50 | ₹47.35 | 151 |
| 2026-01-06 | ₹49.00 | ₹49.85 | ₹45.27 | ₹47.01 | 1,816 |
| 2026-01-05 | ₹44.59 | ₹47.33 | ₹44.59 | ₹46.78 | 666 |
| 2026-01-02 | ₹47.00 | ₹48.67 | ₹45.48 | ₹45.74 | 1,198 |
| 2026-01-01 | ₹47.55 | ₹47.55 | ₹44.73 | ₹47.07 | 330 |
Grovy Share Price Performance Analysis (Jan 2016 - Sep 2026)
GROVY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+24.18%
₹47.07 → ₹58.45
Year to Date
Price Volatility
18.42%
Medium Volatility
Year to Date
Average Daily Volume
2,899
Year to Date Average
BSE Exchange
Grovy Share Price History – Frequently Asked Questions
Common questions about GROVY historical data and records. Analyse GROVY FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Grovy (GROVY)?
The all-time high share price of Grovy was ₹98.2 recorded on October 31, 2024 on the BSE exchange.
What is the all-time low share price of Grovy (GROVY)?
The all-time low share price of Grovy was ₹3.1 recorded on January 01, 2016 on the BSE exchange.
How can I download GROVY historical share price data?
You can download Grovy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GROVY shares?
The highest trading volume day for Grovy was 508,556 shares traded on October 10, 2024 on the BSE exchange, with share price at ₹52.35.