Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,652.40
+1.10 (0.04%)
At close: May 29, 2026

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,654.002,710.002,616.002,652.402,652.400.04%77,228
May 27, 20262,653.502,691.002,631.502,651.302,651.30-0.44%99,411
May 26, 20262,684.852,724.802,655.202,663.152,663.15-0.47%37,555
May 25, 20262,735.002,753.302,664.152,675.652,675.65-0.68%109,605
May 22, 20262,691.302,728.402,675.002,694.102,694.100.13%79,694
May 21, 20262,713.902,742.002,675.202,690.652,690.651.61%135,028
May 20, 20262,646.902,656.252,585.152,648.002,648.00-0.39%53,025
May 19, 20262,591.852,685.002,591.852,658.402,658.403.02%82,196
May 18, 20262,650.002,658.102,550.002,580.352,580.35-3.90%99,396
May 15, 20262,720.002,736.302,639.002,685.102,685.10-0.82%159,512
May 14, 20262,841.202,864.902,664.902,707.352,707.35-5.19%301,014
May 13, 20262,807.902,884.452,800.002,855.452,855.452.32%86,989
May 12, 20262,910.252,941.602,779.952,790.802,790.80-5.16%192,650
May 11, 20263,009.953,025.002,918.002,942.702,942.70-3.53%108,641
May 8, 20263,096.353,130.003,034.203,050.353,050.35-1.46%171,359
May 7, 20263,034.403,130.003,025.053,095.503,095.502.48%133,810
May 6, 20262,945.403,073.002,928.253,020.703,020.703.57%396,246
May 5, 20262,779.652,928.002,779.652,916.652,916.654.94%314,514
May 4, 20262,941.852,980.952,760.002,779.352,779.35-5.29%311,700
Apr 30, 20263,073.203,113.502,885.752,934.452,934.45-4.51%326,390
Apr 29, 20263,075.103,338.903,003.103,073.203,073.206.88%1,285,506
Apr 28, 20262,853.502,934.002,828.002,875.302,875.300.76%173,884
Apr 27, 20262,913.602,938.552,821.452,853.502,853.50-0.80%85,908
Apr 24, 20262,896.902,980.002,827.002,876.652,876.65-0.06%167,912
Apr 23, 20262,814.002,940.002,780.802,878.252,878.252.13%273,222
Apr 22, 20262,727.202,827.852,703.652,818.252,818.254.09%118,475
Apr 21, 20262,670.002,778.102,667.652,707.452,707.451.49%77,739
Apr 20, 20262,712.152,742.602,661.002,667.652,667.65-1.64%156,158
Apr 17, 20262,610.202,726.302,601.452,712.102,712.103.97%257,136
Apr 16, 20262,575.752,638.002,561.002,608.502,608.501.62%149,604
Apr 15, 20262,589.852,618.002,560.002,566.902,566.901.65%122,103
Apr 13, 20262,492.402,538.002,443.052,525.202,525.20-0.50%73,999
Apr 10, 20262,540.002,640.902,526.052,537.902,537.900.50%244,645
Apr 9, 20262,467.602,579.952,448.002,525.302,525.301.85%227,914
Apr 8, 20262,485.002,505.652,392.952,479.402,479.407.56%210,954
Apr 7, 20262,240.352,326.002,230.002,305.202,305.202.00%182,285
Apr 6, 20262,269.002,306.602,182.002,260.052,260.050.25%154,199
Apr 2, 20262,290.052,306.052,190.852,254.452,254.45-4.47%302,631
Apr 1, 20262,119.052,364.952,051.202,360.002,360.0019.75%427,399
Mar 30, 20262,005.202,150.001,965.001,970.801,970.80-4.79%334,117
Mar 27, 20262,170.952,170.952,060.002,069.852,069.85-4.89%121,507
Mar 25, 20262,169.602,233.902,169.602,176.252,176.251.00%49,654
Mar 24, 20262,200.802,209.002,121.002,154.702,154.700.87%58,476
Mar 23, 20262,250.102,252.602,105.702,136.102,136.10-6.31%72,782
Mar 20, 20262,308.102,351.002,267.302,279.852,279.85-0.76%59,949
Mar 19, 20262,329.102,371.802,290.852,297.402,297.40-3.98%64,866
Mar 18, 20262,385.702,405.002,351.002,392.602,392.601.47%63,954
Mar 17, 20262,315.552,366.952,284.652,357.952,357.952.31%75,874
Mar 16, 20262,310.052,336.702,242.052,304.702,304.70-0.21%106,577
Mar 13, 20262,400.002,426.002,303.002,309.452,309.45-4.81%88,732