Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,470.50
-80.15 (-3.14%)
At close: Dec 5, 2025

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,557.502,572.502,464.002,470.502,470.50-3.14%56,051
Dec 4, 20252,578.602,589.002,540.002,550.652,550.65-0.37%62,536
Dec 3, 20252,611.952,633.402,540.002,560.002,560.00-1.86%166,817
Dec 2, 20252,740.002,760.002,595.002,608.502,608.50-4.59%93,528
Dec 1, 20252,819.702,844.452,727.702,734.052,734.05-2.11%47,356
Nov 28, 20252,800.002,865.002,778.002,793.052,793.050.27%110,249
Nov 27, 20252,769.402,867.902,757.002,785.652,785.651.00%125,076
Nov 26, 20252,720.202,778.352,720.202,758.052,758.051.75%77,794
Nov 25, 20252,708.052,809.902,701.402,710.502,710.50-0.05%122,559
Nov 24, 20252,815.952,815.952,703.602,711.902,711.90-3.75%137,731
Nov 21, 20252,919.702,919.702,810.002,817.502,817.50-3.55%124,754
Nov 20, 20252,830.052,964.802,828.602,921.202,921.203.27%182,676
Nov 19, 20252,860.002,860.002,803.052,828.602,828.60-1.03%90,904
Nov 18, 20252,880.002,916.402,834.752,857.952,857.95-1.03%60,589
Nov 17, 20252,930.052,979.252,872.502,887.602,887.60-0.32%126,589
Nov 14, 20252,749.652,904.902,737.652,896.852,896.855.36%180,470
Nov 13, 20252,802.002,864.752,738.002,749.352,749.35-2.42%183,403
Nov 12, 20252,800.052,863.752,745.002,817.452,817.451.09%266,960
Nov 11, 20252,690.002,798.502,684.152,787.202,787.203.92%185,145
Nov 10, 20252,580.052,748.302,580.052,682.002,676.254.20%194,676
Nov 7, 20252,570.002,608.702,525.002,573.802,568.28-0.45%89,835
Nov 6, 20252,620.052,650.002,572.852,585.352,579.811.13%143,383
Nov 4, 20252,575.802,589.902,549.102,556.352,550.87-0.70%52,303
Nov 3, 20252,559.302,580.452,546.152,574.502,568.980.74%22,290
Oct 31, 20252,555.602,575.902,545.502,555.602,550.12-0.02%41,391
Oct 30, 20252,565.802,590.252,545.502,556.102,550.62-0.37%23,852
Oct 29, 20252,565.402,582.052,533.002,565.552,560.05-0.25%57,808
Oct 28, 20252,585.552,614.702,554.002,571.952,566.44-0.10%73,030
Oct 27, 20252,611.602,612.402,557.552,574.602,569.08-1.45%83,921
Oct 24, 20252,643.802,680.502,605.952,612.402,606.800.03%194,882
Oct 23, 20252,659.702,659.702,605.002,611.502,605.90-1.17%63,223
Oct 21, 20252,647.852,654.552,637.002,642.452,636.780.20%26,470
Oct 20, 20252,610.002,641.002,599.002,637.202,631.551.53%89,381
Oct 17, 20252,601.202,669.902,590.002,597.502,591.93-0.66%105,498
Oct 16, 20252,628.802,641.402,590.002,614.752,609.14-0.21%78,813
Oct 15, 20252,565.352,636.002,544.502,620.352,614.732.26%97,854
Oct 14, 20252,615.002,635.002,552.002,562.552,557.06-1.67%119,165
Oct 13, 20252,659.952,659.952,602.002,606.202,600.61-2.03%97,878
Oct 10, 20252,729.052,773.252,653.152,660.152,654.45-2.28%137,175
Oct 9, 20252,704.852,734.002,675.002,722.352,716.511.44%103,418
Oct 8, 20252,712.202,736.452,662.902,683.752,678.00-1.02%116,824
Oct 7, 20252,746.152,782.402,700.002,711.452,705.64-1.18%56,696
Oct 6, 20252,717.302,792.002,686.102,743.902,738.020.69%175,719
Oct 3, 20252,645.302,735.152,633.102,725.052,719.213.02%189,729
Oct 1, 20252,527.352,745.002,516.452,645.102,639.434.55%335,574
Sep 30, 20252,505.452,558.452,496.202,530.002,524.581.47%52,949
Sep 29, 20252,639.852,649.002,481.502,493.452,488.10-4.51%88,044
Sep 26, 20252,734.702,734.702,604.852,611.302,605.70-3.85%83,772
Sep 25, 20252,736.002,830.002,693.002,715.852,710.030.02%385,789
Sep 24, 20252,686.052,745.002,670.002,715.202,709.381.29%159,320