GRP Limited (BOM:509152)
India · Delayed Price · Currency is INR 1,593.35
-78.90 (-4.72%)
At close: Jan 23, 2026
GRP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,665.00 | 1,665.00 | 1,578.00 | 1,593.35 | 1,593.35 | -4.72% | 164 |
| Jan 22, 2026 | 1,686.00 | 1,714.45 | 1,660.00 | 1,672.25 | 1,672.25 | -0.75% | 242 |
| Jan 21, 2026 | 1,691.80 | 1,691.80 | 1,625.05 | 1,684.90 | 1,684.90 | -0.51% | 1,153 |
| Jan 20, 2026 | 1,790.00 | 1,790.00 | 1,675.00 | 1,693.50 | 1,693.50 | -5.82% | 4,031 |
| Jan 19, 2026 | 1,825.00 | 1,850.00 | 1,792.00 | 1,798.10 | 1,798.10 | -0.16% | 43 |
| Jan 16, 2026 | 1,800.00 | 1,813.20 | 1,792.05 | 1,801.00 | 1,801.00 | -0.27% | 19 |
| Jan 14, 2026 | 1,809.00 | 1,820.00 | 1,759.00 | 1,805.90 | 1,805.90 | 0.78% | 534 |
| Jan 13, 2026 | 1,749.00 | 1,809.90 | 1,742.95 | 1,791.95 | 1,791.95 | 2.08% | 60 |
| Jan 12, 2026 | 1,756.10 | 1,760.90 | 1,704.10 | 1,755.40 | 1,755.40 | -0.18% | 17 |
| Jan 9, 2026 | 1,776.40 | 1,821.20 | 1,700.00 | 1,758.55 | 1,758.55 | -1.99% | 1,131 |
| Jan 8, 2026 | 1,761.10 | 1,805.00 | 1,724.80 | 1,794.20 | 1,794.20 | 1.88% | 198 |
| Jan 7, 2026 | 1,748.10 | 1,771.75 | 1,747.00 | 1,761.10 | 1,761.10 | 0.06% | 988 |
| Jan 6, 2026 | 1,738.50 | 1,762.70 | 1,720.00 | 1,760.00 | 1,760.00 | 0.12% | 60 |
| Jan 5, 2026 | 1,728.80 | 1,757.90 | 1,710.00 | 1,757.90 | 1,757.90 | 1.44% | 4,402 |
| Jan 2, 2026 | 1,772.45 | 1,772.45 | 1,726.65 | 1,733.00 | 1,733.00 | -3.18% | 96 |
| Jan 1, 2026 | 1,790.00 | 1,812.85 | 1,790.00 | 1,790.00 | 1,790.00 | -0.03% | 37 |
| Dec 31, 2025 | 1,725.00 | 1,805.00 | 1,725.00 | 1,790.50 | 1,790.50 | 5.03% | 543 |
| Dec 30, 2025 | 1,690.00 | 1,729.00 | 1,690.00 | 1,704.75 | 1,704.75 | 0.87% | 189 |
| Dec 29, 2025 | 1,700.00 | 1,700.00 | 1,643.85 | 1,690.00 | 1,690.00 | 0.30% | 242 |
| Dec 26, 2025 | 1,700.00 | 1,719.90 | 1,680.00 | 1,685.00 | 1,685.00 | -0.30% | 251 |
| Dec 24, 2025 | 1,695.00 | 1,704.20 | 1,675.00 | 1,690.15 | 1,690.15 | -0.58% | 140 |
| Dec 23, 2025 | 1,696.00 | 1,706.55 | 1,691.25 | 1,700.00 | 1,700.00 | 0.50% | 64 |
| Dec 22, 2025 | 1,700.00 | 1,711.25 | 1,685.00 | 1,691.50 | 1,691.50 | 0.17% | 236 |
| Dec 19, 2025 | 1,700.00 | 1,705.00 | 1,675.00 | 1,688.70 | 1,688.70 | 0.34% | 75 |
| Dec 18, 2025 | 1,715.00 | 1,715.00 | 1,675.00 | 1,682.90 | 1,682.90 | -3.12% | 616 |
| Dec 17, 2025 | 1,732.55 | 1,759.80 | 1,715.00 | 1,737.10 | 1,737.10 | -0.17% | 608 |
| Dec 16, 2025 | 1,756.00 | 1,765.60 | 1,740.05 | 1,740.05 | 1,740.05 | -1.69% | 5 |
| Dec 15, 2025 | 1,771.80 | 1,775.90 | 1,766.00 | 1,769.95 | 1,769.95 | -0.78% | 10 |
| Dec 12, 2025 | 1,840.00 | 1,871.20 | 1,766.00 | 1,783.90 | 1,783.90 | -3.43% | 120 |
| Dec 11, 2025 | 1,720.00 | 1,881.00 | 1,705.00 | 1,847.30 | 1,847.30 | 7.95% | 562 |
| Dec 10, 2025 | 1,749.35 | 1,780.00 | 1,705.00 | 1,711.25 | 1,711.25 | -1.44% | 130 |
| Dec 9, 2025 | 1,702.00 | 1,775.50 | 1,690.00 | 1,736.20 | 1,736.20 | 2.01% | 569 |
| Dec 8, 2025 | 1,750.00 | 1,750.00 | 1,623.00 | 1,702.00 | 1,702.00 | -0.37% | 469 |
| Dec 5, 2025 | 1,760.00 | 1,772.40 | 1,680.00 | 1,708.40 | 1,708.40 | -2.57% | 206 |
| Dec 4, 2025 | 1,717.70 | 1,840.00 | 1,685.00 | 1,753.55 | 1,753.55 | 0.07% | 183 |
| Dec 3, 2025 | 1,840.00 | 1,840.00 | 1,735.00 | 1,752.30 | 1,752.30 | -4.68% | 454 |
| Dec 2, 2025 | 1,935.00 | 1,935.00 | 1,825.00 | 1,838.25 | 1,838.25 | -5.52% | 353 |
| Dec 1, 2025 | 1,919.50 | 1,950.00 | 1,919.00 | 1,945.60 | 1,945.60 | 1.31% | 143 |
| Nov 28, 2025 | 1,930.80 | 1,958.00 | 1,906.95 | 1,920.50 | 1,920.50 | -1.57% | 115 |
| Nov 27, 2025 | 1,986.00 | 1,986.00 | 1,942.00 | 1,951.10 | 1,951.10 | -1.87% | 60 |
| Nov 26, 2025 | 1,900.00 | 2,023.00 | 1,900.00 | 1,988.35 | 1,988.35 | 5.67% | 433 |
| Nov 25, 2025 | 1,900.00 | 1,900.00 | 1,861.00 | 1,881.70 | 1,881.70 | -0.44% | 242 |
| Nov 24, 2025 | 1,898.15 | 1,898.15 | 1,872.00 | 1,889.95 | 1,889.95 | -0.43% | 73 |
| Nov 21, 2025 | 1,904.75 | 1,950.00 | 1,894.05 | 1,898.15 | 1,898.15 | -0.35% | 218 |
| Nov 20, 2025 | 1,900.00 | 1,905.00 | 1,881.00 | 1,904.75 | 1,904.75 | -0.23% | 70 |
| Nov 19, 2025 | 2,002.00 | 2,002.00 | 1,900.00 | 1,909.20 | 1,909.20 | -3.16% | 360 |
| Nov 18, 2025 | 1,950.00 | 2,002.00 | 1,911.00 | 1,971.60 | 1,971.60 | 1.72% | 142 |
| Nov 17, 2025 | 1,969.00 | 1,969.00 | 1,911.00 | 1,938.35 | 1,938.35 | -1.68% | 235 |
| Nov 14, 2025 | 2,000.00 | 2,000.00 | 1,895.00 | 1,971.45 | 1,971.45 | -1.33% | 362 |
| Nov 12, 2025 | 2,000.00 | 2,020.00 | 1,995.45 | 1,998.05 | 1,998.05 | 0.30% | 107 |