Growington Ventures Share Price History (Jul 2015 - Sep 2026)

Price Data Selection & Download

Timeframe:

Period:

Growington Ventures Share Price All Time Records & Statistics (Jul 2015 - Sep 2026)

1729 daily OHLCV records on BSE from July 2015 to Sept. 2026. Analyse Growington Ventures shareholding analysis to track promoter, FII and institutional holdings.

Share Price All Time High

₹13.87

December 26, 2023

BSE Exchange

Share Price All Time Low

₹0.38

May 18, 2021

BSE Exchange

Highest Volume Trading Day

91,268,593

August 25, 2025 • ₹1.76

BSE Exchange

Share Price History Data (Jul 2015 - Sep 2026)

GROWINGTON 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	₹0.87	₹0.95	₹0.86	₹0.92	8,124,889
2026-09-17	₹0.90	₹0.95	₹0.89	₹0.90	5,316,894
2026-09-16	₹0.88	₹1.05	₹0.82	₹0.98	16,871,830
2026-09-15	₹0.92	₹0.93	₹0.86	₹0.89	7,800,347
2026-09-11	₹0.97	₹0.97	₹0.88	₹0.94	7,288,134
2026-09-10	₹0.89	₹1.08	₹0.89	₹0.97	16,897,714
2026-09-09	₹0.84	₹0.94	₹0.79	₹0.91	8,857,709
2026-09-08	₹0.70	₹0.84	₹0.69	₹0.83	8,735,683
2026-09-07	₹0.72	₹0.72	₹0.68	₹0.70	2,018,579
2026-09-04	₹0.75	₹0.76	₹0.69	₹0.71	5,598,816
2026-09-03	₹0.73	₹0.77	₹0.72	₹0.75	3,963,992
2026-09-02	₹0.70	₹0.73	₹0.62	₹0.72	14,766,589
2026-09-01	₹0.71	₹0.72	₹0.69	₹0.69	2,835,991
2026-08-31	₹0.77	₹0.77	₹0.71	₹0.72	1,837,541
2026-08-28	₹0.80	₹0.82	₹0.75	₹0.76	2,828,735
2026-08-27	₹0.80	₹0.81	₹0.74	₹0.79	2,444,413
2026-08-26	₹0.81	₹0.82	₹0.79	₹0.80	1,786,743
2026-08-25	₹0.83	₹0.84	₹0.80	₹0.81	2,554,779
2026-08-24	₹0.81	₹0.83	₹0.81	₹0.83	1,324,462
2026-08-21	₹0.84	₹0.85	₹0.81	₹0.82	2,307,800
2026-08-20	₹0.87	₹0.87	₹0.84	₹0.85	1,681,950
2026-08-19	₹0.92	₹0.92	₹0.86	₹0.87	2,155,166
2026-08-18	₹0.95	₹0.95	₹0.80	₹0.91	5,333,604
2026-08-17	₹1.00	₹1.01	₹0.93	₹0.95	4,466,969
2026-08-14	₹1.02	₹1.02	₹0.96	₹0.98	5,057,538
2026-08-13	₹0.84	₹0.96	₹0.81	₹0.95	14,095,448
2026-08-12	₹0.85	₹0.87	₹0.80	₹0.84	5,800,226
2026-08-11	₹0.77	₹0.85	₹0.76	₹0.84	6,482,414
2026-08-10	₹0.79	₹0.82	₹0.71	₹0.78	6,541,595
2026-08-07	₹0.74	₹0.79	₹0.71	₹0.78	5,558,601
2026-08-06	₹0.65	₹0.71	₹0.64	₹0.71	5,616,456
2026-08-05	₹0.66	₹0.66	₹0.63	₹0.65	1,512,750
2026-08-04	₹0.65	₹0.67	₹0.62	₹0.65	4,217,680
2026-08-03	₹0.65	₹0.66	₹0.64	₹0.65	1,006,686
2026-07-31	₹0.66	₹0.67	₹0.64	₹0.65	1,733,944
2026-07-30	₹0.69	₹0.69	₹0.64	₹0.66	2,933,679
2026-07-29	₹0.70	₹0.70	₹0.67	₹0.69	1,709,015
2026-07-28	₹0.70	₹0.70	₹0.68	₹0.69	2,099,834
2026-07-27	₹0.72	₹0.72	₹0.69	₹0.70	1,093,983
2026-07-24	₹0.71	₹0.72	₹0.69	₹0.71	2,257,703
2026-07-23	₹0.74	₹0.74	₹0.70	₹0.71	756,149
2026-07-22	₹0.73	₹0.75	₹0.72	₹0.73	3,128,782
2026-07-21	₹0.74	₹0.75	₹0.72	₹0.73	779,704
2026-07-20	₹0.76	₹0.76	₹0.72	₹0.75	1,049,627
2026-07-17	₹0.77	₹0.77	₹0.69	₹0.76	4,415,138
2026-07-16	₹0.75	₹0.78	₹0.73	₹0.76	3,772,825
2026-07-15	₹0.70	₹0.78	₹0.68	₹0.76	6,790,529
2026-07-14	₹0.72	₹0.72	₹0.68	₹0.69	1,174,300
2026-07-13	₹0.73	₹0.73	₹0.69	₹0.71	4,386,219
2026-07-10	₹0.72	₹0.74	₹0.71	₹0.72	1,885,596
2026-07-09	₹0.74	₹0.74	₹0.68	₹0.71	1,038,102
2026-07-08	₹0.74	₹0.74	₹0.71	₹0.72	705,313
2026-07-07	₹0.74	₹0.74	₹0.72	₹0.74	767,927
2026-07-06	₹0.78	₹0.80	₹0.72	₹0.73	2,197,825
2026-07-03	₹0.79	₹0.79	₹0.74	₹0.76	2,508,353
2026-07-02	₹0.73	₹0.76	₹0.72	₹0.75	1,148,991
2026-07-01	₹0.75	₹0.76	₹0.72	₹0.74	2,339,078
2026-06-30	₹0.74	₹0.76	₹0.72	₹0.75	2,416,809
2026-06-29	₹0.83	₹0.86	₹0.72	₹0.75	3,413,223
2026-06-25	₹0.80	₹0.86	₹0.72	₹0.84	6,183,531
2026-06-24	₹0.80	₹0.82	₹0.76	₹0.79	4,339,182
2026-06-23	₹0.82	₹0.88	₹0.79	₹0.81	5,332,679
2026-06-22	₹0.72	₹0.82	₹0.72	₹0.80	6,965,802
2026-06-19	₹0.72	₹0.72	₹0.70	₹0.71	1,820,623
2026-06-18	₹0.73	₹0.74	₹0.72	₹0.73	2,476,050
2026-06-17	₹0.72	₹0.76	₹0.70	₹0.75	3,807,864
2026-06-16	₹0.73	₹0.74	₹0.70	₹0.73	1,635,154
2026-06-15	₹0.70	₹0.73	₹0.69	₹0.73	1,505,412
2026-06-12	₹0.70	₹0.72	₹0.69	₹0.71	5,045,041
2026-06-11	₹0.72	₹0.73	₹0.69	₹0.72	2,017,983
2026-06-10	₹0.69	₹0.74	₹0.69	₹0.72	2,889,720
2026-06-09	₹0.74	₹0.74	₹0.72	₹0.72	2,337,772
2026-06-08	₹0.77	₹0.77	₹0.75	₹0.75	944,297
2026-06-05	₹0.77	₹0.78	₹0.74	₹0.78	1,679,297
2026-06-04	₹0.75	₹0.77	₹0.73	₹0.77	1,650,554
2026-06-03	₹0.75	₹0.77	₹0.73	₹0.76	556,291
2026-06-02	₹0.75	₹0.77	₹0.73	₹0.76	755,791
2026-06-01	₹0.78	₹0.78	₹0.76	₹0.76	4,235,681
2026-05-29	₹0.76	₹0.80	₹0.76	₹0.79	3,697,167
2026-05-27	₹0.82	₹0.83	₹0.78	₹0.80	2,023,030
2026-05-26	₹0.80	₹0.83	₹0.77	₹0.82	3,317,146
2026-05-25	₹0.82	₹0.83	₹0.80	₹0.81	2,432,942
2026-05-22	₹0.83	₹0.85	₹0.81	₹0.84	2,890,848
2026-05-21	₹0.85	₹0.86	₹0.80	₹0.85	3,103,637
2026-05-20	₹0.84	₹0.86	₹0.82	₹0.84	650,162
2026-05-19	₹0.83	₹0.86	₹0.81	₹0.84	751,985
2026-05-18	₹0.78	₹0.84	₹0.76	₹0.83	1,856,878
2026-05-15	₹0.82	₹0.83	₹0.79	₹0.80	2,985,651
2026-05-14	₹0.80	₹0.84	₹0.77	₹0.83	4,520,872
2026-05-13	₹0.81	₹0.82	₹0.78	₹0.81	2,117,074
2026-05-12	₹0.81	₹0.84	₹0.77	₹0.82	4,781,017
2026-05-11	₹0.81	₹0.82	₹0.78	₹0.81	1,226,014
2026-05-08	₹0.85	₹0.85	₹0.81	₹0.82	2,327,942
2026-05-07	₹0.85	₹0.87	₹0.83	₹0.85	1,828,124
2026-05-06	₹0.85	₹0.87	₹0.81	₹0.87	4,584,182
2026-05-05	₹0.84	₹0.87	₹0.84	₹0.85	2,478,830
2026-05-04	₹0.89	₹0.92	₹0.85	₹0.88	6,365,151
2026-04-30	₹0.86	₹0.89	₹0.83	₹0.89	2,793,999
2026-04-29	₹0.81	₹0.86	₹0.78	₹0.86	7,919,836
2026-04-28	₹0.85	₹0.85	₹0.82	₹0.82	2,640,793
2026-04-27	₹0.86	₹0.87	₹0.83	₹0.86	2,711,609
2026-04-24	₹0.85	₹0.87	₹0.82	₹0.87	2,566,289
2026-04-23	₹0.86	₹0.87	₹0.83	₹0.86	1,474,725
2026-04-22	₹0.89	₹0.89	₹0.85	₹0.87	4,456,394
2026-04-21	₹0.91	₹0.91	₹0.88	₹0.89	5,624,704
2026-04-20	₹0.93	₹0.94	₹0.90	₹0.92	2,705,393
2026-04-17	₹0.94	₹0.96	₹0.91	₹0.94	5,897,100
2026-04-16	₹0.90	₹0.96	₹0.90	₹0.95	4,652,025
2026-04-15	₹0.91	₹0.94	₹0.88	₹0.94	7,059,349
2026-04-13	₹0.89	₹0.93	₹0.86	₹0.92	3,386,274
2026-04-10	₹0.89	₹0.91	₹0.86	₹0.90	3,721,748
2026-04-09	₹0.88	₹0.90	₹0.85	₹0.90	3,540,641
2026-04-08	₹0.86	₹0.90	₹0.83	₹0.89	2,586,343
2026-04-07	₹0.88	₹0.88	₹0.84	₹0.86	5,832,994
2026-04-06	₹0.87	₹0.89	₹0.83	₹0.88	2,780,795
2026-04-02	₹0.89	₹0.91	₹0.85	₹0.87	6,340,705
2026-04-01	₹0.88	₹0.90	₹0.85	₹0.89	1,886,533
2026-03-30	₹0.90	₹0.90	₹0.86	₹0.86	2,281,048
2026-03-27	₹0.91	₹0.92	₹0.88	₹0.90	4,352,390
2026-03-25	₹0.92	₹0.94	₹0.86	₹0.92	5,647,092
2026-03-24	₹0.92	₹0.95	₹0.90	₹0.90	1,990,873
2026-03-23	₹0.90	₹0.95	₹0.90	₹0.94	4,551,093
2026-03-20	₹0.96	₹0.96	₹0.93	₹0.94	3,330,420
2026-03-19	₹0.99	₹0.99	₹0.94	₹0.97	1,207,884
2026-03-18	₹0.97	₹0.98	₹0.92	₹0.98	5,075,371
2026-03-17	₹0.98	₹1.01	₹0.95	₹0.96	6,411,432
2026-03-16	₹1.03	₹1.03	₹0.94	₹0.99	5,465,973
2026-03-13	₹0.97	₹1.10	₹0.92	₹1.01	9,119,284
2026-03-12	₹0.96	₹0.97	₹0.95	₹0.97	1,762,602
2026-03-11	₹1.00	₹1.01	₹0.96	₹0.96	2,494,740
2026-03-10	₹0.99	₹1.04	₹0.95	₹0.98	5,622,866
2026-03-09	₹0.97	₹0.99	₹0.94	₹0.97	13,688,519
2026-03-06	₹0.92	₹0.97	₹0.91	₹0.97	10,991,192
2026-03-05	₹0.91	₹0.99	₹0.91	₹0.92	2,410,936
2026-03-04	₹0.93	₹0.94	₹0.88	₹0.91	3,814,554
2026-03-02	₹0.91	₹0.96	₹0.80	₹0.95	13,974,605
2026-02-27	₹0.94	₹1.00	₹0.86	₹0.93	10,581,443
2026-02-26	₹1.02	₹1.04	₹0.81	₹0.93	38,404,007
2026-02-25	₹0.97	₹1.11	₹0.91	₹0.97	46,749,574
2026-02-24	₹0.85	₹0.97	₹0.85	₹0.96	11,706,249
2026-02-23	₹0.77	₹0.86	₹0.76	₹0.84	19,073,896
2026-02-20	₹0.75	₹0.77	₹0.72	₹0.75	2,846,546
2026-02-19	₹0.76	₹0.76	₹0.73	₹0.75	1,060,090
2026-02-18	₹0.75	₹0.77	₹0.71	₹0.74	4,018,335
2026-02-17	₹0.72	₹0.76	₹0.72	₹0.75	2,916,564
2026-02-16	₹0.68	₹0.74	₹0.68	₹0.72	4,014,194
2026-02-13	₹0.64	₹0.73	₹0.63	₹0.71	7,470,079
2026-02-12	₹0.65	₹0.67	₹0.64	₹0.65	2,063,103
2026-02-11	₹0.69	₹0.70	₹0.64	₹0.65	5,312,757
2026-02-10	₹0.70	₹0.71	₹0.67	₹0.69	2,917,747
2026-02-09	₹0.72	₹0.74	₹0.67	₹0.69	2,890,709
2026-02-06	₹0.66	₹0.74	₹0.60	₹0.69	9,685,120
2026-02-05	₹0.64	₹0.66	₹0.61	₹0.65	5,023,434
2026-02-04	₹0.67	₹0.68	₹0.60	₹0.63	16,582,957
2026-02-03	₹0.63	₹0.68	₹0.63	₹0.66	7,892,577
2026-02-02	₹0.68	₹0.70	₹0.62	₹0.62	8,362,363
2026-02-01	₹0.69	₹0.71	₹0.63	₹0.68	2,918,887
2026-01-30	₹0.68	₹0.69	₹0.66	₹0.68	882,760
2026-01-29	₹0.69	₹0.70	₹0.64	₹0.68	3,479,855
2026-01-28	₹0.73	₹0.73	₹0.68	₹0.69	3,827,905
2026-01-27	₹0.77	₹0.77	₹0.69	₹0.72	3,578,694
2026-01-23	₹0.78	₹0.78	₹0.71	₹0.74	2,187,417
2026-01-22	₹0.75	₹0.78	₹0.73	₹0.75	2,042,217
2026-01-21	₹0.75	₹0.79	₹0.72	₹0.74	1,707,745
2026-01-20	₹0.81	₹0.82	₹0.75	₹0.77	2,626,200
2026-01-19	₹0.80	₹0.82	₹0.76	₹0.79	4,827,369
2026-01-16	₹0.81	₹0.82	₹0.77	₹0.80	6,071,369
2026-01-14	₹0.72	₹0.78	₹0.64	₹0.77	7,599,574
2026-01-13	₹0.67	₹0.72	₹0.66	₹0.71	5,211,039
2026-01-12	₹0.65	₹0.70	₹0.59	₹0.67	10,105,541
2026-01-09	₹0.71	₹0.72	₹0.63	₹0.64	8,246,186
2026-01-08	₹0.73	₹0.76	₹0.69	₹0.70	5,732,481
2026-01-07	₹0.75	₹0.76	₹0.70	₹0.72	6,131,942
2026-01-06	₹0.76	₹0.78	₹0.73	₹0.74	3,021,587
2026-01-05	₹0.79	₹0.81	₹0.74	₹0.76	3,009,064
2026-01-02	₹0.77	₹0.81	₹0.77	₹0.78	1,969,571
2026-01-01	₹0.81	₹0.82	₹0.77	₹0.79	2,141,917

Growington Ventures Share Price Performance Analysis (Jul 2015 - Sep 2026)

GROWINGTON price change, volatility and average daily volume for the selected Year to Date period on BSE.

Period Price Change

+16.46%

₹0.79 → ₹0.92

Year to Date

Price Volatility

12.12%

Low Volatility

Year to Date

Average Daily Volume

4,756,898

Year to Date Average

BSE Exchange

Growington Ventures Share Price History – Frequently Asked Questions

Common questions about GROWINGTON historical data and records. Review GROWINGTON P/E ratio to evaluate earnings-based valuation against sector peers.

What is the all-time high share price of Growington Ventures (GROWINGTON)?

The all-time high share price of Growington Ventures was ₹13.87 recorded on December 26, 2023 on the BSE exchange.

What is the all-time low share price of Growington Ventures (GROWINGTON)?

The all-time low share price of Growington Ventures was ₹0.38 recorded on May 18, 2021 on the BSE exchange.

How can I download GROWINGTON historical share price data?

You can download Growington Ventures 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 GROWINGTON shares?

The highest trading volume day for Growington Ventures was 91,268,593 shares traded on August 25, 2025 on the BSE exchange, with share price at ₹1.76.