Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,555.60
-0.50 (-0.02%)
At close: Oct 31, 2025

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,555.602,575.902,545.502,555.602,555.60-0.02%41,391
Oct 30, 20252,565.802,590.252,545.502,556.102,556.10-0.37%23,852
Oct 29, 20252,565.402,582.052,533.002,565.552,565.55-0.25%57,808
Oct 28, 20252,585.552,614.702,554.002,571.952,571.95-0.10%73,030
Oct 27, 20252,611.602,612.402,557.552,574.602,574.60-1.45%83,921
Oct 24, 20252,643.802,680.502,605.952,612.402,612.400.03%194,882
Oct 23, 20252,659.702,659.702,605.002,611.502,611.50-1.17%63,223
Oct 21, 20252,647.852,654.552,637.002,642.452,642.450.20%26,470
Oct 20, 20252,610.002,641.002,599.002,637.202,637.201.53%89,381
Oct 17, 20252,601.202,669.902,590.002,597.502,597.50-0.66%105,498
Oct 16, 20252,628.802,641.402,590.002,614.752,614.75-0.21%78,813
Oct 15, 20252,565.352,636.002,544.502,620.352,620.352.26%97,854
Oct 14, 20252,615.002,635.002,552.002,562.552,562.55-1.67%119,165
Oct 13, 20252,659.952,659.952,602.002,606.202,606.20-2.03%97,878
Oct 10, 20252,729.052,773.252,653.152,660.152,660.15-2.28%137,175
Oct 9, 20252,704.852,734.002,675.002,722.352,722.351.44%103,418
Oct 8, 20252,712.202,736.452,662.902,683.752,683.75-1.02%116,824
Oct 7, 20252,746.152,782.402,700.002,711.452,711.45-1.18%56,696
Oct 6, 20252,717.302,792.002,686.102,743.902,743.900.69%175,719
Oct 3, 20252,645.302,735.152,633.102,725.052,725.053.02%189,729
Oct 1, 20252,527.352,745.002,516.452,645.102,645.104.55%335,574
Sep 30, 20252,505.452,558.452,496.202,530.002,530.001.47%52,949
Sep 29, 20252,639.852,649.002,481.502,493.452,493.45-4.51%88,044
Sep 26, 20252,734.702,734.702,604.852,611.302,611.30-3.85%83,772
Sep 25, 20252,736.002,830.002,693.002,715.852,715.850.02%385,789
Sep 24, 20252,686.052,745.002,670.002,715.202,715.201.29%159,320
Sep 23, 20252,682.002,695.002,620.002,680.502,680.500.51%89,799
Sep 22, 20252,698.552,761.652,655.802,667.002,667.002.42%222,510
Sep 19, 20252,635.002,662.352,595.202,604.102,604.10-0.86%171,513
Sep 18, 20252,623.802,727.502,568.802,626.702,626.700.87%519,924
Sep 17, 20252,462.802,625.002,451.002,604.052,604.056.77%507,484
Sep 16, 20252,504.552,512.352,430.002,438.852,438.85-2.02%95,919
Sep 15, 20252,586.952,614.152,481.452,489.252,489.25-3.87%286,223
Sep 12, 20252,379.502,592.602,357.052,589.402,589.409.86%600,448
Sep 11, 20252,413.252,454.002,351.302,356.952,352.05-2.29%78,475
Sep 10, 20252,361.002,438.102,360.002,412.202,407.192.48%110,061
Sep 9, 20252,372.052,411.402,350.052,353.902,349.01-0.75%61,189
Sep 8, 20252,412.202,425.002,365.752,371.802,366.87-1.49%77,620
Sep 5, 20252,415.002,431.902,389.002,407.602,402.600.10%64,473
Sep 4, 20252,505.552,525.002,400.002,405.252,400.25-3.84%57,536
Sep 3, 20252,552.852,565.502,490.502,501.352,496.15-1.67%52,718
Sep 2, 20252,491.052,590.002,455.252,543.752,538.462.30%145,770
Sep 1, 20252,355.352,499.002,355.352,486.552,481.385.63%201,417
Aug 29, 20252,353.302,428.002,324.052,354.052,349.160.70%80,013
Aug 28, 20252,425.202,425.202,330.002,337.602,332.74-3.59%106,615
Aug 26, 20252,495.452,511.002,411.802,424.552,419.51-3.73%60,358
Aug 25, 20252,560.302,614.452,511.252,518.452,513.21-1.35%78,733
Aug 22, 20252,568.402,634.902,548.502,552.952,547.64-1.08%79,575
Aug 21, 20252,569.002,644.452,546.002,580.852,575.490.66%123,853
Aug 20, 20252,611.052,633.552,553.552,564.052,558.72-1.52%93,776