BSE · GROARC · stock
Groarc Industries India Limited (GROARC) stock price history
Every BSE trading session of Groarc Industries India Limited from Apr 13, 2000 to Sep 28, 2026: 6,595 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GROARC adjusted close, 2000 to 2026
- ₹23.26
- All time high, 2022
- ₹14.22
- 52 week high, ₹4.92 low
- 6,595
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GROARC key facts
- Groarc Industries India Limited (GROARC) closed at ₹5.97 on Sep 28, 2026 on BSE.
- GROARC's all time high close is ₹23.26, set on Nov 28, 2022; its all time low close is ₹0.4700 on Jul 9, 2004.
- GROARC's 52 week range is ₹4.92 to ₹14.22.
- GROARC returned -8.2% over the year to Sep 28, 2026 and +79.3% over five years.
- Over ten years GROARC returned +79%, +6.0% a year compounded.
- GROARC's deepest drawdown was -97.3% from Apr 14, 2000 to Jul 9, 2004.
- DataCedar holds 6,595 daily sessions of GROARC history from Apr 13, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GROARC price chart, 2000 to 2026
GROARC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +2.8% |
| 6 months | +12.6% |
| Year to date | -20.4% |
| 1 year | -8.2% |
| 3 years | -28.8% |
| 5 years | +79.3% |
| 10 years | +79.3% |
| Since Apr 13, 2000 | -66.1% |
| Compound annual growth, 26.5 years | -4.0% |
GROARC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹23.26 on Nov 28, 2022
- All time low close
- ₹0.4700 on Jul 9, 2004
- 52 week high
- ₹14.22 on Nov 6, 2025
- 52 week low
- ₹4.92 on Mar 27, 2026
- Deepest drawdown
- -97.3% from Apr 14, 2000 to Jul 9, 2004, recovered Nov 21, 2022
- Best single session
- +57.1% on Oct 17, 2022
- Worst single session
- -62.4% on Nov 22, 2001
- Volatility, 1 year annualised
- 72.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2022, +203%
- Worst calendar year
- 2001, -62%
GROARC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 13, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7.76 | ₹8.39 | ₹4.92 | ₹5.97 | -23.3% | 2.2M | 184 |
| 2025 | ₹10.58 | ₹14.22 | ₹5.16 | ₹7.78 | -25.8% | 4.2M | 248 |
| 2024 | ₹9.69 | ₹16.23 | ₹8.40 | ₹10.49 | +10.5% | 7.7M | 245 |
| 2023 | ₹9.65 | ₹15.36 | ₹6.84 | ₹9.49 | -6.0% | 4.4M | 245 |
| 2022 | ₹3.33 | ₹24.42 | ₹3.33 | ₹10.10 | +203.3% | 2.4M | 248 |
| 2021 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 248 |
| 2020 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 250 |
| 2019 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 242 |
| 2018 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 246 |
| 2017 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 248 |
| 2016 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 246 |
| 2015 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 246 |
| 2014 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 244 |
| 2013 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 248 |
| 2012 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 245 |
| 2011 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 246 |
| 2010 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 250 |
| 2009 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 243 |
| 2008 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 0.0% | 0 | 246 |
| 2007 | ₹1.55 | ₹3.33 | ₹1.14 | ₹3.33 | +125.0% | 3.7M | 248 |
| 2006 | ₹2.43 | ₹3.01 | ₹0.9300 | ₹1.48 | -39.3% | 3.4M | 247 |
| 2005 | ₹2.00 | ₹10.50 | ₹1.54 | ₹2.44 | +22.0% | 13.7M | 250 |
| 2004 | ₹2.95 | ₹2.95 | ₹0.4600 | ₹2.00 | -19.7% | 1.6M | 262 |
| 2003 | ₹1.15 | ₹3.33 | ₹0.6200 | ₹2.49 | +91.5% | 678.3K | 261 |
| 2002 | ₹1.70 | ₹2.90 | ₹0.9000 | ₹1.30 | -31.6% | 537.2K | 261 |
| 2001 | ₹5.05 | ₹5.85 | ₹1.90 | ₹1.90 | -62.4% | 1.4K | 261 |
| 2000 | ₹17.60 | ₹17.60 | ₹5.05 | ₹5.05 | n/a | 2.5M | 187 |
GROARC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹5.97 | +5.3% |
| August 2026 | ₹5.67 | -1.2% |
| July 2026 | ₹5.74 | +1.4% |
| June 2026 | ₹5.66 | -19.9% |
| May 2026 | ₹7.07 | +16.7% |
| April 2026 | ₹6.06 | +16.5% |
| March 2026 | ₹5.20 | -17.1% |
| February 2026 | ₹6.27 | +5.2% |
| January 2026 | ₹5.96 | -23.4% |
| December 2025 | ₹7.78 | -7.7% |
| November 2025 | ₹8.43 | -31.5% |
| October 2025 | ₹12.30 | +88.1% |
About the GROARC data
Daily bars. 6,595 sessions from Apr 13, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GROARC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
GROARC share price history
