GRP Limited (BOM:509152)
India · Delayed Price · Currency is INR 1,708.30
-16.70 (-0.97%)
At close: May 25, 2026
GRP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,704.30 | 1,714.75 | 1,678.30 | 1,708.30 | 1,708.30 | -0.97% | 282 |
| May 22, 2026 | 1,723.00 | 1,731.45 | 1,635.95 | 1,725.00 | 1,725.00 | 2.14% | 471 |
| May 21, 2026 | 1,630.00 | 1,755.00 | 1,607.35 | 1,688.90 | 1,688.90 | 7.31% | 840 |
| May 20, 2026 | 1,538.65 | 1,615.00 | 1,506.45 | 1,573.90 | 1,573.90 | 2.30% | 567 |
| May 19, 2026 | 1,620.00 | 1,620.00 | 1,526.00 | 1,538.55 | 1,538.55 | -4.11% | 134,400 |
| May 18, 2026 | 1,751.00 | 1,751.00 | 1,570.00 | 1,604.55 | 1,604.55 | -10.91% | 479 |
| May 15, 2026 | 1,800.60 | 1,825.00 | 1,800.60 | 1,801.00 | 1,801.00 | 1.60% | 91 |
| May 14, 2026 | 1,803.70 | 1,803.70 | 1,740.00 | 1,772.70 | 1,772.70 | -1.52% | 218 |
| May 13, 2026 | 1,799.90 | 1,858.85 | 1,778.00 | 1,800.00 | 1,800.00 | -4.25% | 12,922 |
| May 12, 2026 | 1,844.00 | 1,920.00 | 1,751.10 | 1,879.90 | 1,879.90 | 1.68% | 52 |
| May 11, 2026 | 1,899.90 | 1,899.90 | 1,816.95 | 1,848.75 | 1,848.75 | -2.65% | 11,195 |
| May 8, 2026 | 1,930.00 | 1,949.40 | 1,899.00 | 1,899.00 | 1,899.00 | -1.30% | 486 |
| May 7, 2026 | 1,950.00 | 1,950.00 | 1,905.00 | 1,923.95 | 1,923.95 | 2.62% | 130 |
| May 6, 2026 | 2,198.00 | 2,206.55 | 1,861.00 | 1,874.90 | 1,874.90 | 1.96% | 123 |
| May 4, 2026 | 1,913.70 | 2,025.00 | 1,838.80 | 1,838.80 | 1,838.80 | -1.99% | 175 |
| Apr 30, 2026 | 1,892.40 | 1,892.40 | 1,852.95 | 1,876.15 | 1,876.15 | -1.56% | 63 |
| Apr 29, 2026 | 1,932.00 | 1,936.15 | 1,895.00 | 1,905.95 | 1,905.95 | -1.25% | 415 |
| Apr 28, 2026 | 1,939.20 | 1,939.20 | 1,914.90 | 1,930.00 | 1,930.00 | -1.53% | 697 |
| Apr 27, 2026 | 1,932.00 | 1,960.00 | 1,930.75 | 1,960.00 | 1,960.00 | 1.45% | 63 |
| Apr 24, 2026 | 1,946.50 | 1,946.50 | 1,932.00 | 1,932.00 | 1,932.00 | 0.15% | 113 |
| Apr 23, 2026 | 1,944.10 | 1,944.10 | 1,929.10 | 1,929.10 | 1,929.10 | -3.14% | 2 |
| Apr 22, 2026 | 1,985.90 | 2,000.00 | 1,968.00 | 1,991.65 | 1,991.65 | -0.42% | 124 |
| Apr 21, 2026 | 1,979.90 | 2,000.00 | 1,973.60 | 2,000.00 | 2,000.00 | -0.07% | 103 |
| Apr 20, 2026 | 1,968.40 | 2,003.70 | 1,968.40 | 2,001.50 | 2,001.50 | 1.68% | 20 |
| Apr 17, 2026 | 1,970.00 | 2,004.80 | 1,947.05 | 1,968.40 | 1,968.40 | -0.49% | 697 |
| Apr 16, 2026 | 2,081.00 | 2,098.00 | 1,930.30 | 1,978.15 | 1,978.15 | -6.73% | 1,153 |
| Apr 15, 2026 | 2,070.00 | 2,121.00 | 2,070.00 | 2,120.85 | 2,120.85 | 4.13% | 181 |
| Apr 13, 2026 | 1,950.00 | 2,075.00 | 1,939.80 | 2,036.80 | 2,036.80 | 5.09% | 334 |
| Apr 10, 2026 | 1,950.00 | 2,019.20 | 1,923.90 | 1,938.10 | 1,938.10 | -0.40% | 131 |
| Apr 9, 2026 | 2,003.05 | 2,003.05 | 1,932.60 | 1,945.95 | 1,945.95 | -2.85% | 28 |
| Apr 8, 2026 | 2,000.00 | 2,003.20 | 1,990.00 | 2,003.05 | 2,003.05 | 1.46% | 55 |
| Apr 7, 2026 | 1,820.05 | 1,995.00 | 1,820.05 | 1,974.25 | 1,974.25 | 0.83% | 441 |
| Apr 6, 2026 | 1,910.20 | 1,969.80 | 1,864.95 | 1,957.95 | 1,957.95 | 2.50% | 169 |
| Apr 2, 2026 | 1,910.75 | 1,910.75 | 1,908.55 | 1,910.20 | 1,910.20 | 2.26% | 4 |
| Apr 1, 2026 | 1,906.85 | 1,906.85 | 1,868.00 | 1,868.00 | 1,868.00 | -0.11% | 17 |
| Mar 30, 2026 | 1,775.00 | 2,008.00 | 1,762.70 | 1,870.05 | 1,870.05 | 3.43% | 566 |
| Mar 27, 2026 | 1,798.70 | 1,810.00 | 1,740.15 | 1,808.00 | 1,808.00 | 0.56% | 379 |
| Mar 25, 2026 | 1,790.00 | 1,829.10 | 1,790.00 | 1,798.00 | 1,798.00 | 0.96% | 17 |
| Mar 24, 2026 | 1,610.00 | 1,800.00 | 1,610.00 | 1,780.90 | 1,780.90 | 0.06% | 114 |
| Mar 23, 2026 | 1,800.00 | 1,850.00 | 1,779.80 | 1,779.90 | 1,779.90 | -3.79% | 440 |
| Mar 20, 2026 | 1,839.80 | 1,850.00 | 1,795.05 | 1,850.00 | 1,850.00 | 3.96% | 82 |
| Mar 19, 2026 | 1,719.00 | 1,799.00 | 1,719.00 | 1,779.50 | 1,779.50 | 3.80% | 25 |
| Mar 18, 2026 | 1,735.00 | 1,740.10 | 1,703.20 | 1,714.40 | 1,714.40 | 0.85% | 67 |
| Mar 17, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.62% | 1 |
| Mar 16, 2026 | 1,736.00 | 1,740.00 | 1,715.00 | 1,728.00 | 1,728.00 | -3.13% | 15 |
| Mar 13, 2026 | 1,788.20 | 1,788.20 | 1,731.45 | 1,783.80 | 1,783.80 | -1.01% | 28 |
| Mar 12, 2026 | 1,745.00 | 1,810.00 | 1,708.00 | 1,802.00 | 1,802.00 | 3.27% | 26 |
| Mar 10, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | -1.01% | 1 |
| Mar 9, 2026 | 1,746.70 | 1,762.80 | 1,696.05 | 1,762.80 | 1,762.80 | -2.43% | 104 |
| Mar 5, 2026 | 1,800.00 | 1,806.70 | 1,800.00 | 1,806.70 | 1,806.70 | 0.59% | 2 |