Price Data Selection & Download
Groarc Industries Share Price All Time Records & Statistics (Oct 2022 - Oct 2026)
971 daily OHLCV records on BSE from Oct. 2022 to Oct. 2026.
Share Price All Time High
₹24.42
November 29, 2022
BSE Exchange
Share Price All Time Low
₹4.92
March 27, 2026
BSE Exchange
Highest Volume Trading Day
761,291
November 06, 2025 • ₹14.22
BSE Exchange
Share Price History Data (Oct 2022 - Oct 2026)
GROARC daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹6.13 | ₹6.14 | ₹5.90 | ₹6.12 | 1,360 |
| 2026-10-01 | ₹5.99 | ₹6.14 | ₹5.80 | ₹6.13 | 2,233 |
| 2026-09-30 | ₹5.87 | ₹6.00 | ₹5.81 | ₹5.85 | 3,144 |
| 2026-09-29 | ₹5.97 | ₹6.20 | ₹5.73 | ₹5.85 | 1,500 |
| 2026-09-28 | ₹6.13 | ₹6.18 | ₹5.95 | ₹5.97 | 12,811 |
| 2026-09-25 | ₹6.30 | ₹6.30 | ₹6.12 | ₹6.24 | 2,744 |
| 2026-09-24 | ₹6.24 | ₹6.24 | ₹6.24 | ₹6.24 | 5,124 |
| 2026-09-23 | ₹6.22 | ₹6.54 | ₹6.22 | ₹6.24 | 2,470 |
| 2026-09-22 | ₹6.06 | ₹6.49 | ₹6.06 | ₹6.23 | 4,486 |
| 2026-09-21 | ₹6.68 | ₹6.68 | ₹6.15 | ₹6.25 | 1,057 |
| 2026-09-18 | ₹6.08 | ₹6.39 | ₹6.00 | ₹6.39 | 10,110 |
| 2026-09-17 | ₹6.12 | ₹6.29 | ₹5.91 | ₹6.09 | 3,429 |
| 2026-09-16 | ₹6.26 | ₹6.27 | ₹6.07 | ₹6.12 | 4,299 |
| 2026-09-15 | ₹7.10 | ₹7.10 | ₹6.30 | ₹6.30 | 31,714 |
| 2026-09-11 | ₹6.71 | ₹7.10 | ₹6.52 | ₹6.99 | 7,057 |
| 2026-09-10 | ₹6.76 | ₹7.49 | ₹6.58 | ₹6.71 | 16,383 |
| 2026-09-09 | ₹7.82 | ₹8.39 | ₹7.04 | ₹7.11 | 36,803 |
| 2026-09-08 | ₹8.00 | ₹8.22 | ₹6.65 | ₹7.82 | 70,800 |
| 2026-09-07 | ₹6.22 | ₹7.47 | ₹6.22 | ₹7.47 | 119,306 |
| 2026-09-04 | ₹5.64 | ₹6.30 | ₹5.64 | ₹6.23 | 27,918 |
| 2026-09-03 | ₹5.97 | ₹5.97 | ₹5.42 | ₹5.72 | 3,432 |
| 2026-09-02 | ₹5.85 | ₹6.29 | ₹5.80 | ₹5.85 | 7,119 |
| 2026-09-01 | ₹5.67 | ₹5.67 | ₹5.55 | ₹5.55 | 4,404 |
| 2026-08-31 | ₹5.72 | ₹6.10 | ₹5.50 | ₹5.67 | 5,898 |
| 2026-08-28 | ₹5.78 | ₹6.09 | ₹5.71 | ₹5.73 | 2,692 |
| 2026-08-27 | ₹5.63 | ₹6.24 | ₹5.63 | ₹5.78 | 636 |
| 2026-08-26 | ₹6.31 | ₹6.31 | ₹5.60 | ₹6.20 | 2,855 |
| 2026-08-25 | ₹5.52 | ₹6.20 | ₹5.52 | ₹6.19 | 1,733 |
| 2026-08-24 | ₹6.07 | ₹6.30 | ₹5.11 | ₹5.79 | 17,101 |
| 2026-08-21 | ₹6.18 | ₹6.20 | ₹5.90 | ₹6.10 | 11,276 |
| 2026-08-20 | ₹6.34 | ₹6.34 | ₹5.70 | ₹5.80 | 6,910 |
| 2026-08-19 | ₹6.44 | ₹6.44 | ₹5.17 | ₹6.00 | 18,006 |
| 2026-08-18 | ₹6.45 | ₹6.45 | ₹5.65 | ₹5.96 | 1,071 |
| 2026-08-17 | ₹5.70 | ₹6.08 | ₹5.59 | ₹5.94 | 3,535 |
| 2026-08-14 | ₹5.65 | ₹5.97 | ₹5.52 | ₹5.59 | 4,396 |
| 2026-08-13 | ₹5.68 | ₹5.99 | ₹5.61 | ₹5.67 | 1,243 |
| 2026-08-12 | ₹5.61 | ₹6.28 | ₹5.52 | ₹5.68 | 10,957 |
| 2026-08-11 | ₹5.70 | ₹5.75 | ₹5.34 | ₹5.61 | 4,055 |
| 2026-08-10 | ₹5.89 | ₹5.89 | ₹5.45 | ₹5.70 | 1,580 |
| 2026-08-07 | ₹5.90 | ₹5.90 | ₹5.51 | ₹5.54 | 5,893 |
| 2026-08-06 | ₹5.72 | ₹6.11 | ₹5.45 | ₹5.89 | 9,442 |
| 2026-08-05 | ₹5.89 | ₹5.89 | ₹5.71 | ₹5.84 | 4,612 |
| 2026-08-04 | ₹6.35 | ₹6.35 | ₹5.51 | ₹5.55 | 8,593 |
| 2026-08-03 | ₹5.90 | ₹6.00 | ₹5.32 | ₹5.90 | 6,587 |
| 2026-07-31 | ₹5.74 | ₹5.74 | ₹5.50 | ₹5.74 | 1,123 |
| 2026-07-30 | ₹5.85 | ₹5.85 | ₹5.50 | ₹5.76 | 3,130 |
| 2026-07-29 | ₹5.90 | ₹5.90 | ₹5.41 | ₹5.80 | 2,557 |
| 2026-07-28 | ₹5.17 | ₹5.89 | ₹5.17 | ₹5.78 | 1,144 |
| 2026-07-27 | ₹5.57 | ₹5.85 | ₹5.06 | ₹5.53 | 31,077 |
| 2026-07-24 | ₹5.68 | ₹5.68 | ₹5.57 | ₹5.57 | 680 |
| 2026-07-23 | ₹5.51 | ₹5.93 | ₹5.51 | ₹5.58 | 6,807 |
| 2026-07-22 | ₹6.00 | ₹6.00 | ₹5.64 | ₹5.95 | 726 |
| 2026-07-21 | ₹5.41 | ₹5.92 | ₹5.40 | ₹5.86 | 1,400 |
| 2026-07-20 | ₹5.70 | ₹5.97 | ₹5.21 | ₹5.46 | 3,589 |
| 2026-07-17 | ₹5.70 | ₹5.95 | ₹5.55 | ₹5.60 | 6,146 |
| 2026-07-16 | ₹5.48 | ₹5.99 | ₹5.48 | ₹5.66 | 2,528 |
| 2026-07-15 | ₹5.60 | ₹5.99 | ₹5.47 | ₹5.88 | 3,718 |
| 2026-07-14 | ₹5.61 | ₹6.01 | ₹5.58 | ₹5.60 | 10,261 |
| 2026-07-13 | ₹6.39 | ₹6.39 | ₹5.65 | ₹6.02 | 2,733 |
| 2026-07-10 | ₹5.75 | ₹6.00 | ₹5.75 | ₹6.00 | 7,039 |
| 2026-07-09 | ₹5.55 | ₹5.87 | ₹5.55 | ₹5.87 | 453 |
| 2026-07-08 | ₹5.86 | ₹5.86 | ₹5.52 | ₹5.55 | 2,275 |
| 2026-07-07 | ₹5.99 | ₹5.99 | ₹5.50 | ₹5.99 | 812 |
| 2026-07-06 | ₹5.67 | ₹5.89 | ₹5.37 | ₹5.83 | 8,598 |
| 2026-07-03 | ₹6.12 | ₹6.12 | ₹5.55 | ₹5.67 | 11,185 |
| 2026-07-02 | ₹6.17 | ₹6.17 | ₹5.75 | ₹5.84 | 1,581 |
| 2026-07-01 | ₹5.80 | ₹5.97 | ₹5.25 | ₹5.85 | 4,459 |
| 2026-06-30 | ₹5.64 | ₹5.89 | ₹5.49 | ₹5.66 | 5,295 |
| 2026-06-29 | ₹6.26 | ₹6.26 | ₹5.40 | ₹5.66 | 13,746 |
| 2026-06-25 | ₹5.79 | ₹6.25 | ₹5.78 | ₹5.81 | 3,266 |
| 2026-06-24 | ₹6.24 | ₹6.24 | ₹5.65 | ₹5.79 | 29,866 |
| 2026-06-23 | ₹6.36 | ₹6.36 | ₹5.90 | ₹6.27 | 2,635 |
| 2026-06-22 | ₹6.22 | ₹6.62 | ₹6.00 | ₹6.07 | 27,115 |
| 2026-06-19 | ₹6.25 | ₹6.68 | ₹6.17 | ₹6.22 | 5,613 |
| 2026-06-18 | ₹6.78 | ₹6.78 | ₹6.23 | ₹6.69 | 6,784 |
| 2026-06-17 | ₹6.49 | ₹6.49 | ₹6.30 | ₹6.32 | 1,326 |
| 2026-06-16 | ₹6.51 | ₹6.79 | ₹6.18 | ₹6.30 | 849 |
| 2026-06-15 | ₹6.51 | ₹6.89 | ₹6.40 | ₹6.49 | 12,317 |
| 2026-06-12 | ₹6.80 | ₹7.04 | ₹6.29 | ₹6.48 | 8,633 |
| 2026-06-11 | ₹7.12 | ₹7.12 | ₹6.36 | ₹6.41 | 5,596 |
| 2026-06-10 | ₹6.66 | ₹7.18 | ₹6.66 | ₹7.05 | 4,279 |
| 2026-06-09 | ₹6.95 | ₹6.95 | ₹6.80 | ₹6.80 | 2,049 |
| 2026-06-08 | ₹6.83 | ₹7.08 | ₹6.42 | ₹6.84 | 1,397 |
| 2026-06-05 | ₹6.78 | ₹7.00 | ₹6.50 | ₹6.83 | 14,585 |
| 2026-06-04 | ₹7.69 | ₹7.69 | ₹6.70 | ₹6.77 | 15,458 |
| 2026-06-03 | ₹8.20 | ₹8.20 | ₹7.05 | ₹7.25 | 11,723 |
| 2026-06-02 | ₹7.49 | ₹7.50 | ₹7.12 | ₹7.48 | 2,461 |
| 2026-06-01 | ₹6.53 | ₹7.75 | ₹6.53 | ₹7.49 | 36,350 |
| 2026-05-29 | ₹7.80 | ₹7.80 | ₹6.51 | ₹7.07 | 14,632 |
| 2026-05-27 | ₹7.30 | ₹7.30 | ₹6.60 | ₹7.19 | 18,477 |
| 2026-05-26 | ₹6.98 | ₹7.00 | ₹6.36 | ₹6.93 | 16,434 |
| 2026-05-25 | ₹6.58 | ₹6.81 | ₹6.11 | ₹6.60 | 8,869 |
| 2026-05-22 | ₹6.75 | ₹6.75 | ₹6.12 | ₹6.21 | 6,564 |
| 2026-05-21 | ₹6.63 | ₹6.94 | ₹6.40 | ₹6.62 | 3,016 |
| 2026-05-20 | ₹6.25 | ₹6.69 | ₹6.11 | ₹6.66 | 886 |
| 2026-05-19 | ₹6.60 | ₹6.91 | ₹6.20 | ₹6.27 | 2,310 |
| 2026-05-18 | ₹6.03 | ₹6.78 | ₹6.03 | ₹6.71 | 3,770 |
| 2026-05-15 | ₹7.30 | ₹7.30 | ₹6.32 | ₹6.38 | 2,624 |
| 2026-05-14 | ₹6.90 | ₹6.99 | ₹6.16 | ₹6.84 | 12,408 |
| 2026-05-13 | ₹7.09 | ₹7.09 | ₹6.16 | ₹6.36 | 6,459 |
| 2026-05-12 | ₹6.68 | ₹6.68 | ₹6.13 | ₹6.45 | 4,553 |
| 2026-05-11 | ₹6.47 | ₹6.60 | ₹6.06 | ₹6.23 | 2,023 |
| 2026-05-08 | ₹6.08 | ₹6.47 | ₹6.08 | ₹6.47 | 12,204 |
| 2026-05-07 | ₹6.21 | ₹6.49 | ₹5.90 | ₹6.13 | 12,926 |
| 2026-05-06 | ₹6.01 | ₹6.55 | ₹6.01 | ₹6.11 | 9,388 |
| 2026-05-05 | ₹6.15 | ₹6.39 | ₹6.00 | ₹6.34 | 7,063 |
| 2026-05-04 | ₹6.45 | ₹6.45 | ₹5.86 | ₹6.18 | 8,722 |
| 2026-04-30 | ₹6.36 | ₹6.40 | ₹5.96 | ₹6.06 | 3,017 |
| 2026-04-29 | ₹6.90 | ₹6.90 | ₹6.30 | ₹6.40 | 13,185 |
| 2026-04-28 | ₹6.74 | ₹6.74 | ₹6.00 | ₹6.60 | 23,081 |
| 2026-04-27 | ₹6.85 | ₹6.85 | ₹6.07 | ₹6.18 | 10,014 |
| 2026-04-24 | ₹6.88 | ₹6.88 | ₹6.50 | ₹6.50 | 979 |
| 2026-04-23 | ₹6.99 | ₹6.99 | ₹6.21 | ₹6.40 | 1,553 |
| 2026-04-22 | ₹6.68 | ₹6.99 | ₹6.21 | ₹6.67 | 4,133 |
| 2026-04-21 | ₹6.90 | ₹7.69 | ₹6.45 | ₹6.68 | 11,803 |
| 2026-04-20 | ₹7.49 | ₹7.49 | ₹6.36 | ₹7.06 | 14,809 |
| 2026-04-17 | ₹7.20 | ₹7.20 | ₹6.06 | ₹7.00 | 21,395 |
| 2026-04-16 | ₹6.77 | ₹6.77 | ₹5.62 | ₹6.64 | 19,759 |
| 2026-04-15 | ₹6.10 | ₹6.17 | ₹6.00 | ₹6.17 | 2,856 |
| 2026-04-13 | ₹6.00 | ₹6.47 | ₹5.61 | ₹5.61 | 2,568 |
| 2026-04-10 | ₹6.65 | ₹6.65 | ₹5.71 | ₹6.00 | 2,160 |
| 2026-04-09 | ₹6.34 | ₹6.34 | ₹5.98 | ₹6.13 | 2,838 |
| 2026-04-08 | ₹5.45 | ₹5.79 | ₹5.30 | ₹5.79 | 6,887 |
| 2026-04-07 | ₹5.17 | ₹5.54 | ₹5.17 | ₹5.27 | 5,285 |
| 2026-04-06 | ₹5.38 | ₹5.47 | ₹5.12 | ₹5.44 | 1,046 |
| 2026-04-02 | ₹5.43 | ₹5.43 | ₹5.01 | ₹5.38 | 576 |
| 2026-04-01 | ₹5.04 | ₹5.44 | ₹4.94 | ₹5.22 | 12,619 |
| 2026-03-30 | ₹5.35 | ₹5.35 | ₹5.04 | ₹5.20 | 1,994 |
| 2026-03-27 | ₹4.92 | ₹5.30 | ₹4.92 | ₹5.30 | 3,026 |
| 2026-03-25 | ₹5.20 | ₹5.30 | ₹5.08 | ₹5.17 | 2,835 |
| 2026-03-24 | ₹5.32 | ₹5.45 | ₹5.12 | ₹5.12 | 9,196 |
| 2026-03-23 | ₹5.50 | ₹5.59 | ₹5.21 | ₹5.33 | 1,644 |
| 2026-03-20 | ₹5.45 | ₹5.56 | ₹5.35 | ₹5.45 | 22,620 |
| 2026-03-19 | ₹5.41 | ₹5.64 | ₹5.15 | ₹5.30 | 2,493 |
| 2026-03-18 | ₹5.55 | ₹5.76 | ₹5.33 | ₹5.41 | 14,826 |
| 2026-03-17 | ₹5.89 | ₹5.89 | ₹5.42 | ₹5.61 | 6,996 |
| 2026-03-16 | ₹5.64 | ₹5.73 | ₹5.32 | ₹5.70 | 3,738 |
| 2026-03-13 | ₹5.45 | ₹5.59 | ₹5.44 | ₹5.59 | 9,544 |
| 2026-03-12 | ₹5.53 | ₹5.53 | ₹5.24 | ₹5.45 | 17,839 |
| 2026-03-11 | ₹5.60 | ₹5.84 | ₹5.50 | ₹5.51 | 11,487 |
| 2026-03-10 | ₹5.58 | ₹5.78 | ₹5.32 | ₹5.60 | 11,733 |
| 2026-03-09 | ₹5.37 | ₹5.60 | ₹5.36 | ₹5.54 | 21,443 |
| 2026-03-06 | ₹6.00 | ₹6.00 | ₹5.60 | ₹5.64 | 4,135 |
| 2026-03-05 | ₹5.40 | ₹5.94 | ₹5.40 | ₹5.89 | 3,988 |
| 2026-03-04 | ₹5.67 | ₹5.67 | ₹5.67 | ₹5.67 | 14,593 |
| 2026-03-02 | ₹5.96 | ₹5.96 | ₹5.96 | ₹5.96 | 13,563 |
| 2026-02-27 | ₹6.50 | ₹6.50 | ₹6.27 | ₹6.27 | 7,944 |
| 2026-02-26 | ₹6.90 | ₹6.90 | ₹6.59 | ₹6.59 | 30,372 |
| 2026-02-25 | ₹7.15 | ₹7.15 | ₹6.80 | ₹6.93 | 21,836 |
| 2026-02-24 | ₹7.11 | ₹7.15 | ₹6.90 | ₹7.15 | 1,137 |
| 2026-02-23 | ₹7.45 | ₹7.45 | ₹7.20 | ₹7.25 | 1,410 |
| 2026-02-20 | ₹7.25 | ₹7.25 | ₹6.66 | ₹7.10 | 4,045 |
| 2026-02-19 | ₹6.78 | ₹7.00 | ₹6.75 | ₹7.00 | 6,367 |
| 2026-02-18 | ₹7.00 | ₹7.09 | ₹6.78 | ₹6.78 | 5,353 |
| 2026-02-17 | ₹6.43 | ₹6.78 | ₹6.14 | ₹6.78 | 659,882 |
| 2026-02-16 | ₹6.15 | ₹6.46 | ₹6.15 | ₹6.46 | 846 |
| 2026-02-13 | ₹6.99 | ₹7.02 | ₹6.39 | ₹6.46 | 3,553 |
| 2026-02-12 | ₹6.30 | ₹6.69 | ₹6.30 | ₹6.69 | 161 |
| 2026-02-11 | ₹6.69 | ₹7.01 | ₹6.38 | ₹6.38 | 5,702 |
| 2026-02-10 | ₹6.08 | ₹6.72 | ₹6.08 | ₹6.71 | 32,871 |
| 2026-02-09 | ₹6.40 | ₹6.40 | ₹6.40 | ₹6.40 | 1,953 |
| 2026-02-06 | ₹7.00 | ₹7.00 | ₹6.73 | ₹6.73 | 858 |
| 2026-02-05 | ₹6.89 | ₹7.08 | ₹6.89 | ₹7.08 | 9,303 |
| 2026-02-04 | ₹6.77 | ₹6.77 | ₹6.28 | ₹6.75 | 3,751 |
| 2026-02-03 | ₹6.30 | ₹6.61 | ₹6.30 | ₹6.61 | 2,269 |
| 2026-02-02 | ₹6.01 | ₹6.30 | ₹6.00 | ₹6.30 | 1,971 |
| 2026-02-01 | ₹6.25 | ₹6.25 | ₹5.83 | ₹6.00 | 37,099 |
| 2026-01-30 | ₹5.95 | ₹6.00 | ₹5.95 | ₹5.96 | 2,280 |
| 2026-01-29 | ₹6.18 | ₹6.48 | ₹5.88 | ₹5.95 | 18,994 |
| 2026-01-28 | ₹6.24 | ₹6.69 | ₹6.10 | ₹6.18 | 8,280 |
| 2026-01-27 | ₹6.72 | ₹6.95 | ₹6.39 | ₹6.40 | 14,116 |
| 2026-01-23 | ₹7.01 | ₹7.35 | ₹6.66 | ₹6.72 | 5,753 |
| 2026-01-22 | ₹6.68 | ₹7.01 | ₹6.39 | ₹7.01 | 9,523 |
| 2026-01-21 | ₹6.98 | ₹7.24 | ₹6.64 | ₹6.68 | 11,877 |
| 2026-01-20 | ₹7.33 | ₹7.68 | ₹6.98 | ₹6.98 | 9,290 |
| 2026-01-19 | ₹7.49 | ₹7.49 | ₹7.01 | ₹7.34 | 907 |
| 2026-01-16 | ₹7.15 | ₹7.34 | ₹7.15 | ₹7.34 | 580 |
| 2026-01-14 | ₹7.05 | ₹7.40 | ₹6.97 | ₹7.01 | 1,344 |
| 2026-01-13 | ₹7.05 | ₹7.40 | ₹7.02 | ₹7.05 | 3,180 |
| 2026-01-12 | ₹7.41 | ₹7.41 | ₹7.05 | ₹7.05 | 693 |
| 2026-01-09 | ₹7.40 | ₹7.41 | ₹7.25 | ₹7.41 | 9,723 |
| 2026-01-08 | ₹7.34 | ₹7.34 | ₹7.01 | ₹7.06 | 6,653 |
| 2026-01-07 | ₹7.15 | ₹7.45 | ₹7.15 | ₹7.33 | 8,128 |
| 2026-01-06 | ₹7.80 | ₹7.80 | ₹7.20 | ₹7.50 | 4,560 |
| 2026-01-05 | ₹7.75 | ₹7.99 | ₹7.57 | ₹7.57 | 854 |
| 2026-01-02 | ₹7.51 | ₹7.75 | ₹7.51 | ₹7.75 | 4,008 |
| 2026-01-01 | ₹7.76 | ₹7.80 | ₹7.45 | ₹7.51 | 1,436 |
Groarc Industries Share Price Performance Analysis (Oct 2022 - Oct 2026)
GROARC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.51%
₹7.51 → ₹6.12
Year to Date
Price Volatility
9.70%
Low Volatility
Year to Date
Average Daily Volume
12,228
Year to Date Average
BSE Exchange
Groarc Industries Share Price History – Frequently Asked Questions
Common questions about GROARC historical data and records. Review GROARC earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Groarc Industries (GROARC)?
The all-time high share price of Groarc Industries was ₹24.42 recorded on November 29, 2022 on the BSE exchange.
What is the all-time low share price of Groarc Industries (GROARC)?
The all-time low share price of Groarc Industries was ₹4.92 recorded on March 27, 2026 on the BSE exchange.
How can I download GROARC historical share price data?
You can download Groarc Industries 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 GROARC shares?
The highest trading volume day for Groarc Industries was 761,291 shares traded on November 06, 2025 on the BSE exchange, with share price at ₹14.22.