Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,942.70
-107.65 (-3.53%)
At close: May 11, 2026

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,411.552,437.302,395.002,426.102,426.10-0.78%38,698
Mar 11, 20262,511.502,575.002,410.452,445.252,445.25-2.71%60,194
Mar 10, 20262,511.152,538.852,451.002,513.302,513.301.68%90,603
Mar 9, 20262,522.702,522.702,436.052,471.802,471.80-2.02%59,179
Mar 6, 20262,446.952,578.352,425.052,522.652,522.654.78%239,130
Mar 5, 20262,320.202,520.002,320.202,407.552,407.554.07%279,137
Mar 4, 20262,350.352,388.702,300.552,313.302,313.30-2.48%109,748
Mar 2, 20262,351.302,492.802,344.002,372.152,372.15-2.49%78,293
Feb 27, 20262,456.052,462.752,424.852,432.802,432.80-1.51%48,170
Feb 26, 20262,423.052,488.002,420.002,470.202,470.201.95%38,280
Feb 25, 20262,419.052,447.952,407.002,423.052,423.050.28%38,461
Feb 24, 20262,430.952,435.002,395.052,416.352,416.35-1.24%46,353
Feb 23, 20262,480.252,486.552,432.052,446.702,446.70-1.20%22,809
Feb 20, 20262,438.002,548.502,425.002,476.302,476.301.18%50,222