GRP Limited (BOM:509152)
India · Delayed Price · Currency is INR 1,888.10
-21.90 (-1.15%)
At close: Oct 1, 2026
GRP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,910.00 | 1,910.00 | 1,806.00 | 1,888.10 | 1,888.10 | -1.15% | 454 |
| Sep 30, 2026 | 1,899.50 | 1,910.00 | 1,885.50 | 1,910.00 | 1,910.00 | 0.77% | 3 |
| Sep 29, 2026 | 1,930.00 | 1,980.65 | 1,895.00 | 1,895.35 | 1,895.35 | -2.26% | 45 |
| Sep 28, 2026 | 1,986.00 | 1,986.00 | 1,922.05 | 1,939.10 | 1,939.10 | -3.05% | 73 |
| Sep 25, 2026 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.25% | 1,912 |
| Sep 24, 2026 | 1,980.05 | 2,005.00 | 1,980.05 | 2,005.00 | 2,005.00 | 0.75% | 23 |
| Sep 21, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | -1.00% | 1 |
| Sep 18, 2026 | 2,007.00 | 2,010.00 | 1,986.00 | 2,010.00 | 2,010.00 | 2.03% | 20,586 |
| Sep 17, 2026 | 1,952.40 | 1,979.00 | 1,952.40 | 1,970.00 | 1,970.00 | 0.40% | 132 |
| Sep 16, 2026 | 2,025.45 | 2,025.45 | 1,931.00 | 1,962.20 | 1,962.20 | -2.64% | 13,852 |
| Sep 15, 2026 | 1,940.10 | 2,040.90 | 1,921.30 | 2,015.40 | 2,015.40 | 3.88% | 394 |
| Sep 11, 2026 | 1,972.90 | 1,972.90 | 1,911.20 | 1,940.10 | 1,940.10 | -2.52% | 893 |
| Sep 10, 2026 | 1,985.05 | 1,990.20 | 1,985.05 | 1,990.20 | 1,990.20 | -1.03% | 12 |
| Sep 9, 2026 | 1,986.90 | 2,022.60 | 1,960.30 | 2,011.00 | 2,011.00 | 0.55% | 59 |
| Sep 8, 2026 | 1,976.10 | 2,020.00 | 1,950.00 | 2,000.00 | 2,000.00 | 0.72% | 66 |
| Sep 7, 2026 | 1,999.95 | 1,999.95 | 1,985.75 | 1,985.75 | 1,985.75 | -0.58% | 1,617 |
| Sep 4, 2026 | 1,990.00 | 2,005.10 | 1,990.00 | 1,997.25 | 1,997.25 | 1.63% | 311 |
| Sep 3, 2026 | 1,974.90 | 2,001.90 | 1,960.00 | 1,965.25 | 1,965.25 | -3.05% | 1,261 |
| Sep 2, 2026 | 2,018.50 | 2,027.05 | 2,018.50 | 2,027.05 | 2,027.05 | -0.08% | 22 |
| Sep 1, 2026 | 2,010.00 | 2,037.85 | 1,975.95 | 2,028.60 | 2,028.60 | 2.97% | 45 |
| Aug 31, 2026 | 2,020.00 | 2,047.00 | 1,970.00 | 1,970.00 | 1,970.00 | -2.48% | 55 |
| Aug 28, 2026 | 1,950.00 | 2,020.00 | 1,950.00 | 2,020.00 | 2,020.00 | 3.06% | 37 |
| Aug 27, 2026 | 1,972.20 | 2,000.00 | 1,960.00 | 1,960.05 | 1,960.05 | -0.51% | 142 |
| Aug 26, 2026 | 2,049.00 | 2,049.00 | 1,967.75 | 1,970.00 | 1,970.00 | 0.40% | 11 |
| Aug 25, 2026 | 1,979.80 | 2,005.00 | 1,955.00 | 1,962.20 | 1,962.20 | -2.10% | 1,093 |
| Aug 24, 2026 | 2,050.00 | 2,050.00 | 1,968.95 | 2,004.35 | 2,004.35 | -0.42% | 4,128 |
| Aug 21, 2026 | 2,008.60 | 2,042.85 | 2,008.10 | 2,012.90 | 2,012.90 | 0.95% | 19 |
| Aug 20, 2026 | 1,961.70 | 2,000.00 | 1,961.70 | 1,994.00 | 1,994.00 | -0.38% | 35 |
| Aug 18, 2026 | 2,026.00 | 2,032.05 | 2,000.00 | 2,001.70 | 2,001.70 | -2.00% | 1,685 |
| Aug 17, 2026 | 2,008.90 | 2,046.00 | 2,000.00 | 2,042.45 | 2,042.45 | 1.36% | 2,186 |
| Aug 14, 2026 | 2,000.00 | 2,015.00 | 2,000.00 | 2,015.00 | 2,015.00 | 0.74% | 45 |
| Aug 13, 2026 | 2,239.95 | 2,239.95 | 1,963.05 | 2,000.25 | 2,000.25 | 1.90% | 28 |
| Aug 12, 2026 | 1,900.05 | 2,000.00 | 1,900.05 | 1,963.05 | 1,963.05 | 1.78% | 43 |
| Aug 11, 2026 | 2,000.00 | 2,000.00 | 1,928.65 | 1,928.65 | 1,928.65 | -3.03% | 100 |
| Aug 10, 2026 | 1,881.00 | 2,025.60 | 1,881.00 | 1,989.00 | 1,989.00 | -0.74% | 132 |
| Aug 7, 2026 | 2,028.00 | 2,028.00 | 1,993.30 | 2,003.75 | 2,003.75 | -1.97% | 3,233 |
| Aug 6, 2026 | 1,999.05 | 2,058.90 | 1,990.00 | 2,044.10 | 2,044.10 | 4.24% | 514 |
| Aug 5, 2026 | 1,969.30 | 1,995.00 | 1,959.00 | 1,960.90 | 1,960.90 | -1.42% | 67 |
| Aug 4, 2026 | 2,069.75 | 2,069.75 | 1,989.20 | 1,989.20 | 1,989.20 | -2.70% | 124 |
| Aug 3, 2026 | 2,100.00 | 2,136.50 | 2,023.85 | 2,044.45 | 2,044.45 | -2.30% | 172 |
| Jul 31, 2026 | 2,094.00 | 2,121.50 | 2,039.75 | 2,092.60 | 2,092.60 | 1.24% | 272 |
| Jul 30, 2026 | 1,985.05 | 2,108.60 | 1,985.00 | 2,067.05 | 2,067.05 | 4.72% | 37 |
| Jul 29, 2026 | 1,988.00 | 1,988.00 | 1,956.15 | 1,973.85 | 1,973.85 | -1.11% | 14 |
| Jul 28, 2026 | 1,967.00 | 2,022.05 | 1,967.00 | 1,996.10 | 1,996.10 | -1.29% | 181 |
| Jul 27, 2026 | 2,050.00 | 2,060.00 | 1,990.15 | 2,022.15 | 2,022.15 | 0.77% | 290 |
| Jul 24, 2026 | 2,074.95 | 2,074.95 | 1,970.00 | 2,006.70 | 2,006.70 | 2.76% | 1,972 |
| Jul 23, 2026 | 1,899.00 | 2,040.00 | 1,899.00 | 1,952.75 | 1,952.75 | 3.25% | 1,944 |
| Jul 22, 2026 | 1,917.00 | 1,917.00 | 1,881.20 | 1,891.30 | 1,891.30 | -2.81% | 2,863 |
| Jul 21, 2026 | 1,916.45 | 1,945.95 | 1,916.45 | 1,945.95 | 1,945.95 | 2.47% | 5,185 |
| Jul 20, 2026 | 1,858.60 | 1,899.00 | 1,855.00 | 1,899.00 | 1,899.00 | 2.65% | 280 |