GRP Limited (BOM:509152)
India · Delayed Price · Currency is INR 2,012.90
+18.90 (0.95%)
At close: Aug 21, 2026
GRP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,859.00 | 1,859.00 | 1,828.35 | 1,849.90 | 1,849.90 | -1.57% | 3,027 |
| Jul 16, 2026 | 1,899.20 | 1,899.20 | 1,879.35 | 1,879.35 | 1,879.35 | -0.37% | 103 |
| Jul 15, 2026 | 1,880.00 | 1,900.00 | 1,871.85 | 1,889.80 | 1,886.30 | 0.96% | 2,280 |
| Jul 14, 2026 | 1,890.00 | 1,949.85 | 1,869.00 | 1,871.85 | 1,868.38 | 0.35% | 61 |
| Jul 13, 2026 | 1,915.30 | 1,915.30 | 1,865.00 | 1,865.25 | 1,861.80 | -2.68% | 20 |
| Jul 10, 2026 | 1,950.00 | 1,961.70 | 1,907.00 | 1,916.70 | 1,913.15 | -1.71% | 245 |
| Jul 9, 2026 | 1,900.15 | 1,950.00 | 1,884.70 | 1,950.00 | 1,946.39 | 3.15% | 134 |
| Jul 8, 2026 | 1,866.90 | 1,911.00 | 1,830.25 | 1,890.40 | 1,886.90 | 1.97% | 97 |
| Jul 7, 2026 | 1,823.00 | 1,858.10 | 1,806.00 | 1,853.80 | 1,850.37 | -0.81% | 33 |
| Jul 6, 2026 | 1,824.00 | 1,869.00 | 1,807.20 | 1,869.00 | 1,865.54 | 2.34% | 70 |
| Jul 3, 2026 | 1,831.55 | 1,856.30 | 1,821.55 | 1,826.25 | 1,822.87 | -1.29% | 79 |
| Jul 2, 2026 | 1,898.80 | 1,898.80 | 1,846.30 | 1,850.05 | 1,846.62 | -1.54% | 111 |
| Jul 1, 2026 | 1,879.00 | 1,879.00 | 1,860.00 | 1,879.00 | 1,875.52 | -0.04% | 34 |
| Jun 30, 2026 | 1,900.00 | 1,903.95 | 1,867.00 | 1,879.75 | 1,876.27 | -0.80% | 105 |
| Jun 29, 2026 | 1,895.55 | 1,899.70 | 1,890.25 | 1,895.00 | 1,891.49 | -0.03% | 48 |
| Jun 25, 2026 | 1,930.70 | 1,930.70 | 1,870.70 | 1,895.55 | 1,892.04 | -0.72% | 118 |
| Jun 24, 2026 | 1,925.00 | 1,950.00 | 1,902.55 | 1,909.30 | 1,905.76 | 0.03% | 47 |
| Jun 23, 2026 | 1,920.00 | 1,925.00 | 1,889.00 | 1,908.65 | 1,905.12 | -0.59% | 63 |
| Jun 22, 2026 | 1,910.00 | 1,920.00 | 1,842.65 | 1,920.00 | 1,916.44 | 1.74% | 91 |
| Jun 19, 2026 | 1,887.90 | 1,907.00 | 1,868.20 | 1,887.15 | 1,883.65 | -1.11% | 93 |
| Jun 18, 2026 | 1,819.50 | 1,924.55 | 1,816.80 | 1,908.30 | 1,904.77 | 4.63% | 341 |
| Jun 17, 2026 | 1,779.00 | 1,918.00 | 1,655.10 | 1,823.90 | 1,820.52 | 9.60% | 300 |
| Jun 16, 2026 | 1,691.00 | 1,724.95 | 1,661.00 | 1,664.20 | 1,661.12 | -1.86% | 69 |
| Jun 15, 2026 | 1,694.40 | 1,716.35 | 1,694.40 | 1,695.75 | 1,692.61 | 0.47% | 220 |
| Jun 12, 2026 | 1,670.00 | 1,693.00 | 1,651.00 | 1,687.85 | 1,684.72 | 2.85% | 17 |
| Jun 11, 2026 | 1,675.00 | 1,675.00 | 1,639.00 | 1,641.00 | 1,637.96 | -3.55% | 3 |