Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,580.75
-32.30 (-1.24%)
At close: Aug 1, 2025

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20253,183.003,286.003,112.353,230.553,230.551.78%596,546
Jun 17, 20253,070.853,205.003,048.153,174.203,174.203.44%504,469
Jun 16, 20253,079.003,152.102,975.003,068.703,068.700.05%285,688
Jun 13, 20252,882.203,159.002,882.203,067.153,067.152.97%910,729
Jun 12, 20253,108.903,160.002,970.002,978.552,978.55-3.89%379,545
Jun 11, 20253,259.853,264.003,031.003,098.953,098.95-4.15%263,490
Jun 10, 20253,283.703,311.853,170.103,233.203,233.20-1.15%184,888
Jun 9, 20253,344.653,417.153,214.403,270.753,270.750.73%371,875
Jun 6, 20253,429.953,482.003,199.053,246.903,246.90-4.69%749,095
Jun 5, 20253,399.003,528.003,310.703,406.653,406.651.43%937,186
Jun 4, 20253,184.003,464.853,183.953,358.503,358.506.62%668,964
Jun 3, 20252,966.453,188.752,963.453,149.903,149.906.19%793,730
Jun 2, 20253,006.303,025.002,875.002,966.202,966.20-1.34%424,411
May 30, 20253,100.053,104.402,926.853,006.353,006.35-2.57%558,218
May 29, 20252,912.053,143.002,912.053,085.753,085.756.75%670,044
May 28, 20252,829.552,944.002,819.302,890.702,890.702.67%847,144
May 27, 20252,730.402,860.002,730.402,815.502,815.503.24%467,867
May 26, 20252,770.002,787.702,702.002,727.152,727.15-1.97%406,902