Grovy India Limited (539522.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 110.90 | 112.00 | 101.50 | 105.70 | 105.70 | 10,443 |
| 29 Apr 2024 | 106.50 | 108.70 | 105.80 | 106.70 | 106.70 | 7,848 |
| 26 Apr 2024 | 105.80 | 111.00 | 100.50 | 103.55 | 103.55 | 30,889 |
| 25 Apr 2024 | 105.80 | 105.80 | 102.00 | 105.75 | 105.75 | 28,584 |
| 24 Apr 2024 | 91.30 | 100.90 | 91.30 | 100.80 | 100.80 | 35,519 |
| 23 Apr 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | 10 |
| 22 Apr 2024 | 94.50 | 94.50 | 91.55 | 91.55 | 91.55 | 1,150 |
| 19 Apr 2024 | 93.00 | 97.65 | 93.00 | 96.35 | 96.35 | 224 |
| 18 Apr 2024 | 90.95 | 93.05 | 90.20 | 93.00 | 93.00 | 2,221 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 95.25 | 95.95 | 94.90 | 94.90 | 94.90 | 10,754 |
| 15 Apr 2024 | 102.00 | 102.25 | 99.85 | 99.85 | 99.85 | 3,101 |
| 12 Apr 2024 | 104.50 | 104.80 | 104.00 | 104.80 | 104.80 | 5,230 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 103.00 | 108.50 | 101.00 | 108.40 | 108.40 | 25,887 |
| 09 Apr 2024 | 99.00 | 104.00 | 98.00 | 104.00 | 104.00 | 17,758 |
| 08 Apr 2024 | 99.85 | 99.85 | 99.30 | 99.30 | 99.30 | 967 |
| 05 Apr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 04 Apr 2024 | 105.00 | 105.00 | 102.00 | 104.50 | 104.50 | 17,866 |
| 03 Apr 2024 | 103.90 | 104.00 | 103.55 | 103.55 | 103.55 | 11,596 |
| 02 Apr 2024 | 108.00 | 108.95 | 107.50 | 108.95 | 108.95 | 17,515 |
| 01 Apr 2024 | 111.05 | 113.00 | 110.85 | 111.85 | 111.85 | 16,402 |
| 28 Mar 2024 | 110.60 | 116.40 | 110.60 | 116.40 | 116.40 | 10 |
| 27 Mar 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 26 Mar 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 120.00 | 120.00 | 116.40 | 116.40 | 116.40 | 52 |
| 21 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 20 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 32 |
| 19 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 18 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 13 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 10 |
| 12 Mar 2024 | 118.20 | 118.20 | 118.00 | 118.00 | 118.00 | 3 |
| 11 Mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1 |
| 06 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 11 |
| 05 Mar 2024 | 102.80 | 113.60 | 102.80 | 113.60 | 113.60 | 140 |
| 04 Mar 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 01 Mar 2024 | 103.00 | 108.20 | 103.00 | 108.20 | 108.20 | 1,215 |
| 29 Feb 2024 | 108.40 | 108.55 | 103.08 | 103.08 | 103.08 | 5,590 |
| 28 Feb 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 27 Feb 2024 | 108.05 | 108.50 | 108.05 | 108.50 | 108.50 | 30 |
| 26 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 45 |
| 23 Feb 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 22 Feb 2024 | 104.75 | 104.75 | 95.02 | 103.73 | 103.73 | 1,195 |
| 21 Feb 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | 37 |
| 20 Feb 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 3 |
| 16 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 15 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2 |
| 14 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 63 |
| 13 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 105 |
| 12 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2 |
| 09 Feb 2024 | 96.11 | 96.11 | 95.00 | 95.00 | 95.00 | 3 |
| 08 Feb 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
| 07 Feb 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 1 |
| 06 Feb 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 11 |
| 05 Feb 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 1 |
| 02 Feb 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 126 |
| 01 Feb 2024 | 95.40 | 95.40 | 91.55 | 91.55 | 91.55 | 68 |
| 31 Jan 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 9 |
| 30 Jan 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 7 |
| 29 Jan 2024 | 95.65 | 100.65 | 95.65 | 95.65 | 95.65 | 82 |
| 26 Jan 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
| 25 Jan 2024 | 104.50 | 104.50 | 99.30 | 100.65 | 100.65 | 4 |
| 24 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 23 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 22 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 19 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10 |
| 18 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 17 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 16 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 12 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1 |
| 11 Jan 2024 | 110.15 | 110.15 | 110.00 | 110.00 | 110.00 | 4 |
| 10 Jan 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 1 |
| 09 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 08 Jan 2024 | 108.90 | 110.00 | 108.90 | 110.00 | 110.00 | 4 |
| 05 Jan 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 32 |
| 04 Jan 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 03 Jan 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 02 Jan 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 29 Dec 2023 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 28 Dec 2023 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 27 Dec 2023 | 100.80 | 106.10 | 100.80 | 106.10 | 106.10 | 3 |
| 26 Dec 2023 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 22 Dec 2023 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 1 |
| 21 Dec 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 11 |
| 20 Dec 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 236 |
| 19 Dec 2023 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 18 Dec 2023 | 104.95 | 104.95 | 103.90 | 103.90 | 103.90 | 24 |
| 15 Dec 2023 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 14 Dec 2023 | 91.60 | 100.95 | 91.60 | 100.95 | 100.95 | 200 |
| 13 Dec 2023 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
| 12 Dec 2023 | 96.40 | 96.40 | 95.00 | 96.40 | 96.40 | 234 |
| 11 Dec 2023 | 104.10 | 104.10 | 98.90 | 98.90 | 98.90 | 118 |
| 08 Dec 2023 | 104.15 | 104.15 | 104.10 | 104.10 | 104.10 | 39 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.