GRP Limited (BOM:509152)
India · Delayed Price · Currency is INR 1,681.00
-96.90 (-5.45%)
At close: Oct 23, 2026
GRP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,666.60 | 1,685.50 | 1,666.60 | 1,681.00 | 1,681.00 | -5.45% | 13 |
| Oct 22, 2026 | 1,720.00 | 1,798.65 | 1,711.40 | 1,777.90 | 1,777.90 | 1.22% | 73 |
| Oct 21, 2026 | 1,830.00 | 1,830.00 | 1,756.30 | 1,756.45 | 1,756.45 | -2.29% | 149 |
| Oct 19, 2026 | 1,801.05 | 1,830.00 | 1,790.05 | 1,797.70 | 1,797.70 | -1.77% | 10,086 |
| Oct 16, 2026 | 1,761.15 | 1,830.00 | 1,756.00 | 1,830.00 | 1,830.00 | 1.91% | 55 |
| Oct 15, 2026 | 1,826.20 | 1,835.00 | 1,790.00 | 1,795.70 | 1,795.70 | 0.48% | 87 |
| Oct 14, 2026 | 1,810.05 | 1,845.00 | 1,773.85 | 1,787.15 | 1,787.15 | -0.11% | 206 |
| Oct 13, 2026 | 1,725.00 | 1,837.95 | 1,690.75 | 1,789.05 | 1,789.05 | 3.62% | 6,648 |
| Oct 12, 2026 | 1,775.50 | 1,775.50 | 1,650.55 | 1,726.50 | 1,726.50 | -1.89% | 578 |
| Oct 9, 2026 | 1,777.00 | 1,777.00 | 1,740.15 | 1,759.70 | 1,759.70 | 1.42% | 4 |
| Oct 8, 2026 | 1,841.50 | 1,841.50 | 1,682.00 | 1,735.10 | 1,735.10 | -5.78% | 146 |
| Oct 7, 2026 | 1,821.50 | 1,863.00 | 1,821.00 | 1,841.50 | 1,841.50 | -0.89% | 814 |
| Oct 6, 2026 | 1,881.00 | 1,881.00 | 1,848.45 | 1,857.95 | 1,857.95 | -0.64% | 1,002 |
| Oct 5, 2026 | 1,842.15 | 1,870.00 | 1,842.10 | 1,870.00 | 1,870.00 | -0.96% | 2,187 |
| 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 |