Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,424.55
-93.90 (-3.73%)
At close: Aug 26, 2025

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,353.302,428.002,324.052,354.052,354.050.70%80,013
Aug 28, 20252,425.202,425.202,330.002,337.602,337.60-3.59%106,615
Aug 26, 20252,495.452,511.002,411.802,424.552,424.55-3.73%60,358
Aug 25, 20252,560.302,614.452,511.252,518.452,518.45-1.35%78,733
Aug 22, 20252,568.402,634.902,548.502,552.952,552.95-1.08%79,575
Aug 21, 20252,569.002,644.452,546.002,580.852,580.850.66%123,853
Aug 20, 20252,611.052,633.552,553.552,564.052,564.05-1.52%93,776
Aug 19, 20252,652.552,718.002,592.002,603.552,603.55-2.57%73,602
Aug 18, 20252,620.152,679.802,610.102,672.352,672.353.21%136,968
Aug 14, 20252,648.952,648.952,540.252,589.202,589.20-1.89%77,830
Aug 13, 20252,538.802,650.002,508.002,639.102,639.105.18%70,551
Aug 12, 20252,577.702,577.702,481.752,509.152,509.15-1.40%70,394
Aug 11, 20252,499.502,685.002,465.002,544.752,544.750.99%263,339
Aug 8, 20252,544.052,600.852,473.852,519.902,519.90-0.95%87,597
Aug 7, 20252,590.002,590.002,501.002,544.052,544.05-2.05%85,609
Aug 6, 20252,670.052,695.002,583.752,597.202,597.20-2.09%42,449
Aug 5, 20252,640.002,668.002,630.502,652.552,652.551.03%78,215
Aug 4, 20252,580.002,659.002,567.252,625.552,625.551.74%101,654
Aug 1, 20252,613.452,624.602,552.052,580.752,580.75-1.24%59,363
Jul 31, 20252,515.552,642.002,507.452,613.052,613.052.27%100,852
Jul 30, 20252,509.952,575.952,501.552,555.002,555.002.48%95,746
Jul 29, 20252,473.952,512.102,424.002,493.252,493.25-0.05%66,931
Jul 28, 20252,567.552,585.002,484.352,494.602,494.60-2.97%66,217
Jul 25, 20252,615.152,639.952,560.202,570.902,570.90-1.79%62,768
Jul 24, 20252,648.052,665.002,610.002,617.702,617.70-1.13%67,991
Jul 23, 20252,649.302,660.902,610.002,647.752,647.750.72%55,818
Jul 22, 20252,600.502,650.002,581.002,628.702,628.701.67%61,387
Jul 21, 20252,608.002,642.002,558.002,585.402,585.40-1.12%86,593
Jul 18, 20252,648.002,712.652,589.152,614.702,614.70-1.24%174,104
Jul 17, 20252,627.252,664.252,588.302,647.502,647.500.88%84,702
Jul 16, 20252,675.052,691.952,618.052,624.302,624.30-1.87%178,144
Jul 15, 20252,660.152,745.002,615.652,674.302,674.300.25%209,942
Jul 14, 20252,798.952,798.952,644.852,667.652,667.65-4.78%228,305
Jul 11, 20252,898.052,903.102,790.002,801.602,801.60-3.25%81,894
Jul 10, 20252,982.702,995.002,880.252,895.802,895.80-2.79%114,930
Jul 9, 20252,840.002,998.202,839.802,978.902,978.905.16%334,562
Jul 8, 20252,890.652,912.552,814.152,832.802,832.80-2.00%103,955
Jul 7, 20252,977.652,977.652,880.102,890.652,890.65-2.78%84,885
Jul 4, 20252,955.003,040.352,951.002,973.252,973.251.06%126,635
Jul 3, 20252,966.552,990.002,930.502,941.952,941.95-1.06%124,281
Jul 2, 20253,006.903,006.902,936.002,973.552,973.55-0.31%116,880
Jul 1, 20253,019.253,062.002,968.002,982.652,982.65-1.10%187,330
Jun 30, 20253,041.153,058.002,995.703,015.953,015.95-0.53%105,216
Jun 27, 20253,000.053,063.902,980.003,032.053,032.051.73%381,292
Jun 26, 20253,036.953,087.052,852.652,980.352,980.35-0.82%708,592
Jun 25, 20253,192.053,211.152,987.053,005.103,005.10-5.65%787,557
Jun 24, 20253,513.353,520.003,145.203,185.103,185.10-8.80%690,158
Jun 23, 20253,262.353,535.003,260.003,492.353,492.356.25%572,889
Jun 20, 20253,140.003,300.003,114.003,286.953,286.954.79%389,066
Jun 19, 20253,219.453,277.903,112.153,136.853,136.85-2.90%398,602