NSE - Free Realtime Quote INR

The Grob Tea Company Limited (GROBTEA.NS)

Compare
877.45
+3.55
+(0.41%)
As of 10:51:03 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 19, 2025870.50877.45860.00877.45877.45495
Feb 18, 2025825.40886.00808.05873.90873.90219
Feb 17, 2025890.80890.80820.00843.15843.15264
Feb 14, 2025970.05970.05894.65894.65894.651,388
Feb 13, 2025999.601,013.85980.00994.05994.05410
Feb 12, 20251,000.001,000.05943.55987.05987.05542
Feb 11, 20251,040.651,045.85999.001,010.601,010.60490
Feb 10, 20251,034.951,097.851,012.801,027.901,027.90723
Feb 7, 20251,149.001,149.001,002.001,021.451,021.45827
Feb 6, 20251,099.951,160.951,065.001,065.051,065.05194
Feb 5, 20251,105.001,106.351,060.001,102.151,102.15107
Feb 4, 20251,035.001,101.251,035.001,053.701,053.7078
Feb 3, 20251,065.051,110.001,056.601,075.601,075.60195
Jan 31, 20251,079.951,110.451,079.951,110.051,110.05243
Jan 30, 20251,063.951,064.001,040.501,057.601,057.6041
Jan 29, 20251,044.051,063.551,042.601,062.551,062.55155
Jan 28, 20251,054.751,083.451,015.001,064.451,064.45118
Jan 27, 20251,138.851,138.851,049.651,050.551,050.55194
Jan 24, 20251,122.051,151.001,078.051,104.901,104.90279
Jan 23, 20251,088.051,135.851,088.051,123.851,123.85336
Jan 22, 20251,132.651,132.651,082.551,092.301,092.30287
Jan 21, 20251,156.801,156.801,128.001,129.201,129.20119
Jan 20, 20251,122.001,155.851,122.001,143.401,143.40270
Jan 17, 20251,151.001,157.651,131.001,140.401,140.4070
Jan 16, 20251,141.801,154.001,120.501,134.901,134.90424
Jan 15, 20251,140.301,158.951,125.101,147.351,147.3597
Jan 14, 20251,144.951,144.951,092.051,122.701,122.70244
Jan 13, 20251,185.951,186.001,118.951,120.001,120.00838
Jan 10, 20251,231.101,231.101,170.351,177.801,177.80756
Jan 9, 20251,222.251,249.001,208.201,231.951,231.95376
Jan 8, 20251,249.301,250.001,205.051,219.301,219.30673
Jan 7, 20251,251.851,255.501,238.551,248.501,248.50377
Jan 6, 20251,273.251,309.001,218.001,222.501,222.501,617
Jan 3, 20251,333.051,333.051,270.051,274.151,274.151,105
Jan 2, 20251,255.001,322.001,253.351,284.001,284.00543
Jan 1, 20251,265.001,289.001,251.701,269.801,269.80762
Dec 31, 20241,270.001,291.901,260.451,270.001,270.00207
Dec 30, 20241,275.001,299.951,252.501,298.001,298.00221
Dec 27, 20241,304.001,327.001,241.601,306.451,306.451,115
Dec 26, 20241,240.001,300.001,210.001,264.401,264.40310
Dec 24, 20241,320.001,320.001,250.001,255.001,255.00271
Dec 23, 20241,315.001,331.601,240.001,266.051,266.05776
Dec 20, 20241,288.001,288.001,233.201,268.201,268.20293
Dec 19, 20241,230.001,267.951,230.001,252.951,252.95399
Dec 18, 20241,273.551,300.001,215.051,252.751,252.75910
Dec 17, 20241,270.001,299.801,225.001,273.551,273.55279
Dec 16, 20241,324.401,324.401,273.001,282.901,282.901,052
Dec 13, 20241,209.601,270.051,168.501,270.051,270.051,450
Dec 12, 20241,240.001,241.001,200.001,209.601,209.60395
Dec 11, 20241,209.001,254.351,209.001,223.401,223.40661
Dec 10, 20241,163.901,210.001,132.401,206.151,206.151,125
Dec 9, 20241,165.001,171.001,123.301,163.951,163.95261
Dec 6, 20241,148.001,193.001,145.001,165.001,165.0068
Dec 5, 20241,172.651,172.651,145.301,160.651,160.65476
Dec 4, 20241,217.401,217.401,164.901,172.651,172.65453
Dec 3, 20241,150.001,180.001,149.001,173.401,173.40489
Dec 2, 20241,132.101,165.001,103.151,150.001,150.00531
Nov 29, 20241,149.001,149.001,115.251,145.001,145.00215
Nov 28, 20241,148.751,179.001,110.001,121.751,121.75516
Nov 27, 20241,150.001,150.001,104.101,148.801,148.80390
Nov 26, 20241,177.001,177.001,125.001,150.251,150.25634
Nov 25, 20241,120.001,196.001,120.001,135.251,135.25697
Nov 22, 20241,277.901,277.901,163.901,171.551,171.551,885
Nov 21, 20241,225.151,225.151,225.151,225.151,225.152,438
Nov 19, 20241,166.851,166.851,166.851,166.851,166.85273
Nov 18, 20241,111.301,111.301,111.301,111.301,111.30791
Nov 14, 20241,058.401,058.401,058.401,058.401,058.40417
Nov 13, 2024966.001,026.00966.001,008.001,008.00129
Nov 12, 20241,034.901,034.90996.001,010.001,010.00126
Nov 11, 20241,020.301,044.001,020.001,034.901,034.90236
Nov 8, 20241,059.901,059.901,005.701,046.451,046.45102
Nov 7, 20241,078.251,092.001,032.301,043.051,043.05695
Nov 6, 20241,080.001,090.001,047.501,078.251,078.25302
Nov 5, 20241,070.001,090.001,051.001,085.851,085.85370
Nov 4, 20241,065.001,075.001,026.101,060.501,060.50200
Nov 1, 20241,064.651,089.901,064.651,065.001,065.0094
Oct 31, 20241,002.301,075.001,002.301,064.651,064.65467
Oct 30, 20241,028.001,067.951,018.651,052.901,052.90557
Oct 29, 2024994.001,030.00990.001,018.651,018.65840
Oct 28, 2024931.00991.65931.00991.65991.65499
Oct 25, 2024967.70975.00920.50944.45944.45924
Oct 24, 20241,012.451,012.45962.10967.70967.701,404
Oct 23, 20241,033.151,045.001,006.651,012.451,012.451,344
Oct 22, 20241,169.001,169.951,059.601,059.601,059.60736
Oct 21, 20241,117.001,145.501,109.301,115.351,115.35929
Oct 18, 20241,213.601,213.601,152.951,167.651,167.651,249
Oct 17, 20241,241.501,250.001,213.601,213.601,213.601,305
Oct 16, 20241,309.001,358.951,266.051,277.451,277.452,176
Oct 15, 20241,399.001,399.001,273.551,299.751,299.753,093
Oct 14, 20241,374.001,433.951,313.301,339.901,339.907,198
Oct 11, 20241,406.001,406.001,302.001,331.551,331.553,729
Oct 10, 20241,455.001,514.701,351.001,408.301,408.3015,565
Oct 9, 20241,280.001,384.901,280.001,384.901,384.904,613
Oct 8, 20241,213.351,318.351,213.351,259.001,259.004,960
Oct 7, 20241,456.251,464.901,310.651,313.951,313.9512,152
Oct 4, 20241,335.001,515.151,335.001,456.251,456.25151,152
Oct 3, 20241,051.701,273.601,020.101,273.601,273.6028,203
Oct 1, 2024992.701,075.00991.801,061.351,061.353,096
Sep 30, 2024998.901,031.95990.40998.80998.80300
Sep 27, 20241,008.201,015.95990.00995.55995.55224
Sep 26, 2024994.851,016.40994.851,004.451,004.45150
Sep 25, 20241,009.001,009.00983.55997.35997.35238
Sep 24, 20241,008.001,014.95985.351,012.551,012.55244
Sep 23, 2024966.501,048.00960.001,002.701,002.701,138
Sep 20, 20241,002.801,009.60949.95955.95955.951,271
Sep 19, 20241,018.151,023.05994.50997.70997.70216
Sep 18, 20241,014.401,019.801,001.001,012.851,012.85453
Sep 17, 20241,010.801,030.00990.051,023.351,023.35643
Sep 16, 20241,017.951,035.30999.001,005.501,005.50469
Sep 13, 20241,033.201,043.951,021.251,026.851,026.85197
Sep 12, 20241,078.901,078.901,024.051,027.751,027.75713
Sep 11, 20241,067.851,088.801,060.001,073.251,073.251,118
Sep 10, 20241,063.101,095.901,056.051,067.851,067.851,587
Sep 9, 20241,052.601,079.951,041.301,057.501,057.501,832
Sep 6, 20241,053.151,059.101,035.101,048.951,048.95929
Sep 5, 20241,045.001,055.001,031.851,053.551,053.552,156
Sep 4, 2024994.001,064.00965.001,033.851,033.851,644
Sep 3, 2024986.451,011.00986.40993.70993.70220
Sep 2, 20241,006.001,020.30993.00995.00995.00387
Aug 30, 20241,004.351,034.001,003.651,021.051,021.05332
Aug 29, 20241,036.951,037.00983.75999.30999.30251
Aug 28, 20241,025.001,047.851,025.001,033.901,033.90954
Aug 27, 20241,027.051,028.501,017.751,020.751,020.75401
Aug 26, 2024995.701,040.00995.701,027.051,027.052,367
Aug 23, 2024996.101,014.95992.55996.10996.10965
Aug 22, 2024985.001,018.00983.60994.80994.802,067
Aug 21, 2024980.70987.70975.30980.00980.00110
Aug 20, 2024997.70997.70965.35975.60975.601,090
Aug 19, 2024974.901,009.00974.65992.55992.55507
Aug 16, 2024982.001,014.95950.00969.75969.751,229
Aug 14, 20241,052.501,056.00975.00981.75981.751,472
Aug 13, 2024962.801,121.00962.801,046.951,046.959,064
Aug 12, 2024 2.00 Dividend
Aug 12, 2024985.001,026.35940.30959.00959.003,337
Aug 9, 2024919.951,055.00918.80986.95984.958,049
Aug 8, 2024919.30926.40912.30916.20914.34144
Aug 7, 2024925.55926.45900.10914.70912.85488
Aug 6, 2024924.80940.00918.65921.05919.18222
Aug 5, 2024944.35944.35900.20908.25906.41616
Aug 2, 2024950.00957.80944.05947.95946.03224
Aug 1, 2024942.90955.45935.25952.80950.87277
Jul 31, 2024952.95960.05930.00941.10939.19350
Jul 30, 2024945.95953.90945.90952.45950.52141
Jul 29, 2024951.70965.20930.25941.10939.19713
Jul 26, 2024973.00973.00959.20960.45958.50286
Jul 25, 2024948.30970.50943.20968.00966.04689
Jul 24, 2024924.00969.70924.00950.85948.92570
Jul 23, 2024948.90948.90920.00931.35929.46350
Jul 22, 2024943.45943.45905.60922.00920.131,008
Jul 19, 2024966.20972.90933.00951.70949.77173
Jul 18, 2024985.05985.05956.00961.25959.30440
Jul 16, 2024998.30999.70985.00986.10984.10388
Jul 15, 20241,004.101,004.10985.30998.55996.53442
Jul 12, 20241,006.851,025.45997.00998.85996.83453
Jul 11, 2024998.551,028.00990.001,007.451,005.411,159
Jul 10, 20241,039.801,045.00965.00996.05994.033,373
Jul 9, 2024957.801,028.00956.051,005.751,003.718,289
Jul 8, 2024983.00983.00940.00958.15956.21357
Jul 5, 2024949.35995.00945.70963.75961.80892
Jul 4, 2024951.80990.00940.30949.30947.381,076
Jul 3, 2024943.10960.35940.10951.65949.72443
Jul 2, 2024930.80959.80930.80943.15941.24768
Jul 1, 2024937.00938.00921.40926.60924.72383
Jun 28, 2024921.80948.70917.65918.75916.89612
Jun 27, 2024941.70949.00912.35922.60920.73503
Jun 26, 2024970.50974.70910.05939.55937.653,427
Jun 25, 2024976.051,008.00973.00976.50974.52705
Jun 24, 2024970.051,000.00960.30970.25968.281,122
Jun 21, 2024954.90985.95940.60966.00964.042,786
Jun 20, 2024931.95958.00928.05933.70931.81769
Jun 19, 2024918.70949.95918.70934.50932.61434
Jun 18, 2024948.90961.00911.30927.10925.221,289
Jun 14, 2024898.45996.85898.45932.65930.763,455
Jun 13, 2024864.00910.40855.10903.60901.771,304
Jun 12, 2024873.80878.80841.30858.85857.11548
Jun 11, 2024891.30895.00865.00874.20872.43710
Jun 10, 2024875.70899.00875.70893.55891.74408
Jun 7, 2024866.25878.80855.15872.80871.03406
Jun 6, 2024857.50871.05851.90864.85863.10477
Jun 5, 2024818.55869.00811.70857.45855.71581
Jun 4, 2024908.10908.10745.55818.55816.892,049
Jun 3, 2024915.45920.55903.10908.05906.21525
May 31, 2024935.70935.70905.00909.95908.11504
May 30, 2024895.251,049.00855.50929.40927.526,744
May 29, 2024904.85907.45890.00894.65892.84398
May 28, 2024911.95929.95896.20903.55901.72327
May 27, 2024932.90932.90906.50922.75920.88461
May 24, 2024987.001,040.00922.60930.10928.224,836
May 23, 2024902.351,019.00890.60952.55950.621,195
May 22, 2024919.45925.45900.00902.70900.87735
May 21, 2024904.95941.90904.95926.35924.47828
May 17, 2024902.25913.45888.00894.35892.541,821
May 16, 2024925.30929.25900.00908.25906.41592
May 15, 2024927.75948.80918.05928.65926.77226
May 14, 2024898.00937.80898.00926.65924.77274
May 13, 2024904.45915.90883.20893.40891.59672
May 10, 2024927.95936.10892.65904.40902.57714
May 9, 2024958.10962.45907.00926.20924.32374
May 8, 2024970.05974.40958.00964.25962.30322
May 7, 2024993.90993.90968.05971.20969.23266
May 6, 2024980.00997.45970.05981.40979.41614
May 3, 20241,018.851,044.00965.00969.35967.392,045
May 2, 20241,060.001,069.501,000.001,006.251,004.212,259
Apr 30, 2024996.451,065.00994.851,033.401,031.315,337
Apr 29, 2024990.001,068.80975.85995.55993.531,978
Apr 26, 2024951.45988.90951.45970.60968.63190
Apr 25, 2024976.35983.45951.15956.30954.36350
Apr 24, 2024991.101,016.95968.00979.90977.91512
Apr 23, 20241,007.101,032.70978.00986.25984.251,038
Apr 22, 2024932.601,050.00916.301,002.351,000.324,360
Apr 19, 2024915.00939.80915.00933.90932.01726
Apr 18, 2024923.75940.00912.55916.35914.49319
Apr 16, 2024920.70927.40917.00921.80919.9379
Apr 15, 2024906.00938.85900.90915.85913.99370
Apr 12, 2024949.00975.95940.00940.55938.64967
Apr 10, 2024934.801,069.50899.60946.95945.0312,655
Apr 9, 2024929.80950.00926.70930.25928.36210
Apr 8, 2024928.901,055.00892.55930.40928.519,841
Apr 5, 2024893.65919.90892.75912.85911.00252
Apr 4, 2024896.70903.90886.00889.70887.90229
Apr 3, 2024904.00923.95883.50892.45890.64367
Apr 2, 2024884.95918.65884.95904.50902.67189
Apr 1, 2024879.75898.80875.20885.30883.5190
Mar 28, 2024887.60898.00874.90879.80878.02287
Mar 27, 2024888.00888.60880.05884.15882.361,035
Mar 26, 2024900.85901.00887.00897.10895.28397
Mar 22, 2024895.10918.00882.70901.40899.57233
Mar 21, 2024909.75919.90892.30897.20895.38395
Mar 20, 2024912.50912.50908.00909.95908.11104
Mar 19, 2024899.80920.40897.05914.15912.30305
Mar 18, 2024920.00920.00890.65904.75902.92296
Mar 15, 2024885.40900.00885.00887.70885.9094
Mar 14, 2024886.95915.00861.30898.15896.33378
Mar 13, 2024891.90891.90875.40879.00877.22117
Mar 12, 2024905.25908.75872.50886.00884.20302
Mar 11, 2024913.75927.90910.00917.40915.54365
Mar 7, 2024916.55924.55914.55921.70919.83203
Mar 6, 2024910.45918.00888.00910.85909.00488
Mar 5, 2024944.60944.60900.00911.15909.30337
Mar 4, 2024932.30966.90931.90944.00942.09279
Mar 1, 2024944.25963.00920.55931.30929.41208
Feb 29, 2024940.85965.00935.60952.55950.62114
Feb 28, 2024955.50967.45937.25940.95939.04400
Feb 27, 2024965.50978.60965.00966.00964.04431
Feb 26, 2024998.001,002.00945.15983.40981.41957
Feb 23, 2024932.351,022.00932.35984.35982.361,296
Feb 22, 2024932.65954.90923.50938.00936.10731
Feb 21, 2024949.00949.40930.50937.10935.20259
Feb 20, 2024936.95964.00929.60945.35943.43201
Feb 19, 2024977.00979.45922.20934.60932.711,125

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.