Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,137.55
+26.70 (1.26%)
At close: Oct 6, 2026

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,121.052,123.352,092.052,103.152,103.15-1.61%41,245
Oct 6, 20262,117.852,142.352,110.502,137.552,137.551.26%37,763
Oct 5, 20262,127.852,159.002,102.752,110.852,110.850.05%29,796
Oct 1, 20262,170.202,170.202,078.002,109.752,109.75-3.36%78,939
Sep 30, 20262,216.002,233.052,175.552,183.202,183.20-1.02%18,892
Sep 29, 20262,232.602,242.152,192.002,205.602,205.60-1.78%59,539
Sep 28, 20262,310.052,310.052,237.002,245.502,245.50-3.22%45,535
Sep 25, 20262,346.052,356.152,304.002,320.252,320.25-0.94%14,948
Sep 24, 20262,370.002,376.152,332.352,342.252,342.25-1.62%29,714
Sep 23, 20262,409.952,417.352,376.002,380.752,380.75-0.83%28,774
Sep 22, 20262,399.952,458.952,388.002,400.752,400.751.18%60,494
Sep 21, 20262,405.552,417.502,368.002,372.802,372.80-1.67%29,602
Sep 18, 20262,345.102,429.302,345.102,413.002,413.003.42%44,701
Sep 17, 20262,315.602,370.002,315.602,339.852,333.151.05%36,837
Sep 16, 20262,365.002,366.952,288.802,315.502,308.87-1.92%65,589
Sep 15, 20262,447.002,447.002,351.002,360.802,354.04-2.67%19,153
Sep 11, 20262,417.002,448.902,360.002,425.502,418.55-0.47%59,061
Sep 10, 20262,500.002,508.952,420.252,437.002,430.02-2.22%24,959
Sep 9, 20262,520.052,551.952,489.702,492.402,485.26-1.38%48,424
Sep 8, 20262,517.502,567.902,516.902,527.152,519.910.83%18,072
Sep 7, 20262,544.652,544.652,501.052,506.452,499.27-1.03%17,670
Sep 4, 20262,518.052,564.352,518.052,532.502,525.250.90%39,904
Sep 3, 20262,505.002,536.002,501.002,509.902,502.710.58%31,598
Sep 2, 20262,524.002,531.802,486.502,495.552,488.40-1.43%38,270
Sep 1, 20262,560.402,574.702,515.502,531.802,524.55-1.26%19,654
Aug 31, 20262,613.102,613.102,543.602,564.102,556.76-1.88%44,075
Aug 28, 20262,659.702,659.702,607.152,613.102,605.62-1.10%13,191
Aug 27, 20262,641.852,665.002,630.402,642.252,634.680.43%53,356
Aug 26, 20262,610.802,676.852,599.052,631.052,623.520.83%90,951
Aug 25, 20262,595.002,620.902,577.852,609.352,601.880.53%24,883
Aug 24, 20262,610.052,660.902,590.002,595.702,588.27-0.27%91,540
Aug 21, 20262,616.202,659.002,594.252,602.652,595.20-0.52%22,545
Aug 20, 20262,650.002,655.002,611.402,616.202,608.71-0.85%40,841
Aug 19, 20262,690.002,705.002,631.852,638.752,631.19-1.44%52,484
Aug 18, 20262,602.002,688.002,598.602,677.402,669.732.98%65,747
Aug 17, 20262,620.002,650.002,594.002,599.902,592.46-0.73%36,292
Aug 14, 20262,638.002,665.002,607.202,619.052,611.55-0.50%63,634
Aug 13, 20262,581.502,668.802,581.502,632.302,624.762.20%45,595
Aug 12, 20262,576.202,584.902,546.302,575.652,568.27-0.01%43,198
Aug 11, 20262,592.002,610.002,572.002,575.852,568.47-0.40%17,132
Aug 10, 20262,616.652,616.652,555.002,586.302,578.89-0.47%18,228
Aug 7, 20262,609.402,640.502,589.002,598.552,591.11-0.02%26,845
Aug 6, 20262,517.752,644.452,468.002,599.102,591.663.55%165,618
Aug 5, 20262,563.952,566.652,501.302,510.102,502.91-1.44%31,968
Aug 4, 20262,587.952,587.952,544.002,546.652,539.36-1.35%30,399
Aug 3, 20262,602.102,621.552,575.102,581.602,574.21-0.78%60,323
Jul 31, 20262,629.002,632.702,590.852,601.802,594.350.61%19,646
Jul 30, 20262,647.652,647.652,567.302,586.152,578.74-1.48%29,245
Jul 29, 20262,600.902,665.002,583.102,624.902,617.380.47%92,109
Jul 28, 20262,652.802,652.802,596.102,612.752,605.27-1.52%44,489