Grovy India Ltd (GROV)

GROV
🏛️ インド →
40.18
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 40.26 41.00 40.00 40.18 0.0M
2025-10-01 41.90 41.90 40.10 40.17 0.0M
2025-09-30 41.80 41.80 40.00 40.01 0.0M
2025-09-29 42.00 42.00 40.05 40.17 0.0M
2025-09-26 40.22 44.00 39.31 40.90 0.0M
2025-09-25 40.89 41.95 40.51 40.59 0.0M
2025-09-24 42.65 42.65 40.00 40.89 0.0M
2025-09-23 42.99 42.99 40.02 41.52 0.0M
2025-09-22 43.85 43.85 41.05 41.79 0.0M
2025-09-19 41.98 42.20 40.00 42.20 0.0M
2025-09-18 42.49 42.49 40.00 40.07 0.0M
2025-09-17 40.05 41.98 39.03 40.24 0.0M
2025-09-16 43.44 43.44 40.00 41.36 0.0M
2025-09-15 41.50 41.50 39.15 40.99 0.0M
2025-09-12 41.92 41.92 40.60 40.77 0.0M
2025-09-11 41.30 43.90 37.78 39.20 0.0M
2025-09-10 41.95 41.95 40.55 40.80 0.0M
2025-09-09 44.29 44.29 40.50 40.55 0.0M
2025-09-08 42.00 44.89 41.00 41.11 0.0M
2025-09-05 41.11 42.50 41.11 41.36 0.0M
2025-09-04 42.49 42.50 41.21 41.77 0.0M
2025-09-03 42.01 44.67 41.00 41.21 0.0M
2025-09-02 43.99 43.99 41.60 43.56 0.0M
2025-09-01 42.90 44.49 40.03 41.37 0.0M
2025-08-29 45.00 45.00 41.80 42.80 0.0M
2025-08-28 43.25 44.35 41.12 43.20 0.0M
2025-08-26 45.10 45.30 42.65 43.25 0.0M
2025-08-25 44.19 44.25 39.80 40.74 0.0M
2025-08-22 45.82 45.82 43.10 43.98 0.0M
2025-08-21 43.00 45.90 43.00 43.09 0.0M
2025-08-20 45.05 45.05 43.43 44.99 0.0M
2025-08-19 43.99 44.00 42.07 43.00 0.0M
2025-08-18 44.72 44.72 43.00 44.50 0.0M
2025-08-14 44.99 44.99 42.00 44.72 0.0M
2025-08-13 42.30 45.44 42.30 42.70 0.0M
2025-08-12 45.99 45.99 42.21 45.59 0.0M
2025-08-11 44.94 46.94 42.30 43.11 0.0M
2025-08-08 41.80 43.90 40.32 43.02 0.0M
2025-08-07 41.88 42.60 40.31 42.14 0.0M
2025-08-06 43.19 43.19 40.60 42.10 0.0M
2025-08-05 41.50 43.79 40.50 43.28 0.0M
2025-08-04 44.49 44.49 40.65 42.00 0.0M
2025-08-01 47.40 47.40 42.00 42.64 0.0M
2025-07-31 40.35 44.80 40.35 41.87 0.0M
2025-07-30 41.88 45.00 41.88 44.32 0.0M
2025-07-29 41.71 43.89 41.50 41.88 0.0M
2025-07-28 43.86 44.20 41.25 41.71 0.0M
2025-07-25 43.70 44.50 41.20 43.00 0.0M
2025-07-24 41.50 44.80 41.50 42.82 0.0M
2025-07-23 45.28 45.28 43.22 43.62 0.0M
2025-07-22 43.10 46.95 43.10 45.28 0.0M
2025-07-21 46.23 46.23 44.10 45.66 0.0M
2025-07-18 45.00 46.50 43.50 46.46 0.0M
2025-07-17 42.30 45.50 42.30 45.23 0.0M
2025-07-16 43.85 44.99 42.13 44.69 0.0M
2025-07-15 43.05 44.00 42.10 42.13 0.0M
2025-07-14 44.86 45.84 42.50 42.86 0.0M
2025-07-11 44.35 46.40 44.35 44.86 0.0M
2025-07-10 45.85 46.05 44.30 45.23 0.0M
2025-07-09 44.55 46.24 44.55 45.85 0.0M
2025-07-08 44.55 46.45 44.37 45.90 0.0M
2025-07-07 45.07 46.60 44.25 44.37 0.0M
2025-07-04 44.71 47.04 44.50 45.07 0.0M
2025-07-03 45.80 47.55 44.65 46.18 0.0M
2025-07-02 49.00 49.00 44.55 45.80 0.0M
2025-07-01 48.75 48.75 44.31 44.71 0.0M
2025-06-30 49.00 49.00 45.85 46.04 0.0M
2025-06-27 51.00 51.00 46.10 46.80 0.0M
2025-06-26 47.50 47.50 45.50 46.33 0.0M
2025-06-25 47.00 47.50 45.05 46.95 0.0M
2025-06-24 44.50 46.90 44.50 46.22 0.0M
2025-06-23 44.40 46.56 44.30 44.62 0.0M
2025-06-20 46.70 46.70 45.26 46.69 0.0M
2025-06-19 46.00 46.68 44.30 46.68 0.0M
2025-06-18 46.45 46.90 45.00 45.00 0.0M
2025-06-17 45.00 46.75 45.00 45.40 0.0M
2025-06-16 45.00 47.00 45.00 46.79 0.0M
2025-06-13 45.25 46.85 45.10 46.17 0.0M
2025-06-12 47.19 47.70 45.00 47.09 0.0M
2025-06-11 46.70 47.99 46.00 46.62 0.0M
2025-06-10 46.22 47.25 46.22 46.70 0.0M
2025-06-09 46.40 47.75 45.00 46.22 0.0M
2025-06-06 47.04 47.70 46.15 46.45 0.0M
2025-06-05 46.50 48.20 46.50 47.02 0.0M
2025-06-04 47.00 47.00 45.19 46.74 0.0M
2025-06-03 48.00 49.32 47.04 47.05 0.0M
2025-06-02 46.30 48.85 45.20 48.38 0.0M
2025-05-30 47.25 49.36 44.78 45.98 0.0M
2025-05-29 48.25 49.50 47.00 47.32 0.0M
2025-05-28 48.23 49.87 47.21 48.20 0.0M
2025-05-27 49.56 51.30 48.00 48.23 0.0M
2025-05-26 44.10 50.90 44.10 49.56 0.0M
2025-05-23 48.61 50.46 48.50 48.50 0.0M
2025-05-22 48.12 51.99 48.00 48.61 0.0M
2025-05-21 49.05 50.00 48.00 48.36 0.0M
2025-05-20 49.05 51.95 49.05 49.05 0.0M
2025-05-19 53.27 53.27 47.75 49.05 0.0M
2025-05-16 47.00 53.50 47.00 52.32 0.0M
2025-05-15 50.25 51.90 50.25 50.82 0.0M
2025-05-14 50.40 51.40 49.33 50.34 0.0M
2025-05-13 54.00 54.00 50.15 52.00 0.0M
2025-05-12 50.01 52.00 50.00 51.89 0.0M
2025-05-09 47.05 51.95 47.05 50.58 0.0M
2025-05-08 52.74 52.74 51.90 51.99 0.0M
2025-05-07 47.75 52.50 47.75 51.75 0.0M
2025-05-06 52.00 52.00 48.01 48.02 0.0M
2025-05-05 55.00 55.00 50.50 52.00 0.0M
2025-05-02 52.63 52.63 50.00 50.05 0.0M
2025-04-30 52.70 56.80 52.05 52.63 0.0M
2025-04-29 55.55 55.90 52.15 52.70 0.0M
2025-04-28 47.75 52.00 47.75 50.85 0.0M
2025-04-25 49.38 49.38 47.10 47.77 0.0M
2025-04-24 46.50 50.39 46.50 50.39 0.0M
2025-04-23 47.60 51.50 47.60 50.03 0.0M
2025-04-22 50.90 53.00 50.00 50.73 0.0M
2025-04-21 48.30 53.75 48.30 50.90 0.0M
2025-04-17 53.00 55.00 53.00 53.00 0.0M
2025-04-16 48.85 53.35 48.85 53.00 0.0M
2025-04-15 52.50 52.50 50.80 52.40 0.0M
2025-04-11 54.00 55.05 50.00 52.08 0.0M
2025-04-09 51.75 51.75 45.61 50.05 0.0M
2025-04-08 47.81 48.77 44.00 47.36 0.0M
2025-04-07 49.90 49.90 45.15 47.81 0.0M
2025-04-04 49.95 49.95 48.00 49.12 0.0M
2025-04-03 46.50 50.30 46.50 49.99 0.0M
2025-04-02 48.48 48.48 46.06 47.97 0.0M
2025-04-01 47.11 48.65 46.00 48.48 0.0M
2025-03-28 46.82 48.50 46.00 47.11 0.0M
2025-03-27 47.50 48.88 46.82 47.24 0.0M
2025-03-26 48.00 50.99 47.50 48.42 0.0M
2025-03-25 51.70 51.70 48.00 49.91 0.0M
2025-03-24 49.75 50.50 48.00 49.65 0.0M
2025-03-21 46.50 48.50 45.00 48.24 0.0M
2025-03-20 49.63 49.63 46.00 46.40 0.0M
2025-03-19 46.74 47.88 43.55 47.27 0.0M
2025-03-18 47.57 49.52 45.20 45.60 0.0M
2025-03-17 46.60 48.70 46.60 47.57 0.0M
2025-03-13 49.37 49.65 46.50 46.60 0.0M
2025-03-12 50.09 50.09 47.60 48.89 0.0M
2025-03-11 46.00 50.10 45.37 50.10 0.0M
2025-03-10 48.39 50.45 46.00 47.75 0.0M
2025-03-07 48.39 48.39 47.43 48.39 0.0M
2025-03-06 49.37 49.37 48.39 48.39 0.0M
2025-03-05 49.38 49.38 49.37 49.37 0.0M
2025-03-04 51.39 51.39 50.37 50.37 0.0M
2025-03-03 52.30 52.30 51.39 51.39 0.0M
2025-02-28 52.43 52.43 52.43 52.43 0.0M
2025-02-27 54.37 54.37 53.50 53.50 0.0M
2025-02-25 52.25 54.37 52.25 54.37 0.0M
2025-02-24 51.23 53.31 51.23 53.31 0.0M
2025-02-21 52.27 52.27 50.30 52.27 0.0M
2025-02-20 50.25 51.25 49.25 51.25 0.0M
2025-02-19 51.27 51.27 50.25 50.25 0.0M
2025-02-18 52.20 52.20 51.17 51.27 0.0M
2025-02-17 52.21 52.21 52.21 52.21 0.0M
2025-02-14 53.27 53.27 53.27 53.27 0.0M
2025-02-13 55.45 55.45 54.35 54.35 0.0M
2025-02-12 54.93 55.45 54.93 55.45 0.0M
2025-02-11 56.05 56.05 56.05 56.05 0.0M
2025-02-10 54.96 54.96 54.96 54.96 0.0M
2025-02-07 55.90 55.90 53.89 53.89 0.0M
2025-02-06 57.20 57.20 54.98 54.98 0.0M
2025-02-05 58.75 58.75 53.91 56.10 0.0M
2025-02-04 57.00 57.00 54.80 56.74 0.0M
2025-02-03 54.80 54.80 52.77 54.32 0.0M
2025-02-01 52.10 52.77 51.10 52.21 0.0M
2025-01-31 50.90 52.35 50.00 50.26 0.0M
2025-01-30 46.65 51.54 46.65 49.87 0.0M
2025-01-29 49.07 50.60 47.50 49.09 0.0M
2025-01-28 46.10 50.70 45.96 49.07 0.0M
2025-01-27 50.89 50.89 46.10 48.37 0.0M
2025-01-24 48.47 48.47 48.47 48.47 0.0M
2025-01-23 46.59 47.52 46.59 47.52 0.0M
2025-01-22 45.68 46.59 45.68 46.59 0.0M
2025-01-21 44.79 45.68 44.40 45.68 0.0M
2025-01-20 43.30 45.00 43.25 44.79 0.0M
2025-01-17 44.88 44.88 44.11 44.13 0.0M
2025-01-16 44.00 44.88 43.12 44.88 0.0M
2025-01-15 42.96 44.00 42.96 44.00 0.0M
2025-01-14 43.83 43.83 43.83 43.83 0.0M
2025-01-13 44.71 44.72 44.71 44.72 0.0M
2025-01-10 46.05 46.05 45.62 45.62 0.0M
2025-01-09 48.45 48.45 46.55 46.55 0.0M
2025-01-08 46.06 47.50 46.06 47.50 0.0M
2025-01-07 45.69 47.55 45.69 47.00 0.0M
2025-01-06 46.62 46.62 46.62 46.62 0.0M
2025-01-03 47.56 47.57 47.56 47.57 0.0M
2025-01-02 48.53 48.53 48.53 48.53 0.0M
2025-01-01 49.52 49.52 49.52 49.52 0.0M