Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,236.65
-66.30 (-2.88%)
At close: Jan 23, 2026

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,317.002,320.002,217.152,236.652,236.65-2.88%65,176
Jan 22, 20262,290.252,329.952,273.702,302.952,302.951.22%65,570
Jan 21, 20262,253.552,311.502,233.052,275.102,275.10-0.16%100,944
Jan 20, 20262,379.302,400.302,270.002,278.702,278.70-4.23%152,037
Jan 19, 20262,408.902,436.002,369.752,379.252,379.25-1.88%74,485
Jan 16, 20262,446.702,447.502,409.202,424.852,424.85-0.26%66,508
Jan 14, 20262,440.002,478.902,425.052,431.102,431.10-0.75%78,447
Jan 13, 20262,498.902,516.302,423.152,449.402,449.40-1.34%96,803
Jan 12, 20262,455.202,506.002,385.652,482.552,482.551.03%155,184
Jan 9, 20262,452.402,567.002,434.552,457.152,457.15-0.05%152,166
Jan 8, 20262,502.002,552.002,427.202,458.402,458.40-1.82%112,544
Jan 7, 20262,506.852,507.952,462.052,503.852,503.85-0.12%34,206
Jan 6, 20262,510.002,550.002,481.552,506.852,506.850.12%127,068
Jan 5, 20262,445.802,520.002,439.002,503.752,503.752.81%63,224
Jan 2, 20262,453.852,493.202,411.552,435.252,435.25-0.26%32,412
Jan 1, 20262,454.902,455.902,404.802,441.702,441.70-0.11%59,199
Dec 31, 20252,420.002,464.002,418.052,444.502,444.501.24%73,840
Dec 30, 20252,490.002,496.152,391.502,414.552,414.55-2.79%121,913
Dec 29, 20252,520.002,579.952,470.402,483.902,483.90-0.53%162,380
Dec 26, 20252,450.102,528.002,449.352,497.052,497.051.72%134,852
Dec 24, 20252,427.252,510.902,410.002,454.752,454.751.38%137,828
Dec 23, 20252,438.002,472.402,396.802,421.252,421.25-0.27%144,445
Dec 22, 20252,314.352,440.702,314.352,427.852,427.855.64%190,841
Dec 19, 20252,232.602,314.352,221.302,298.302,298.303.38%104,660
Dec 18, 20252,232.602,246.002,170.002,223.252,223.25-0.49%68,792
Dec 17, 20252,313.752,313.752,225.002,234.252,234.25-2.41%58,544
Dec 16, 20252,347.552,347.602,280.252,289.502,289.50-2.57%85,273
Dec 15, 20252,350.002,389.402,330.602,350.002,350.00-0.06%78,326
Dec 12, 20252,400.002,445.052,340.302,351.452,351.45-1.76%42,187
Dec 11, 20252,377.202,424.452,351.352,393.652,393.650.08%47,929
Dec 10, 20252,458.552,458.552,382.152,391.802,391.80-2.20%39,165
Dec 9, 20252,350.052,455.002,290.002,445.602,445.603.37%180,876
Dec 8, 20252,471.402,473.952,357.802,365.952,365.95-4.23%63,773
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