Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,315.50
-45.30 (-1.92%)
At close: Sep 16, 2026

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,365.002,366.952,288.802,315.502,315.50-1.92%65,589
Sep 15, 20262,447.002,447.002,351.002,360.802,360.80-2.67%19,153
Sep 11, 20262,417.002,448.902,360.002,425.502,425.50-0.47%59,061
Sep 10, 20262,500.002,508.952,420.252,437.002,437.00-2.22%24,959
Sep 9, 20262,520.052,551.952,489.702,492.402,492.40-1.38%48,424
Sep 8, 20262,517.502,567.902,516.902,527.152,527.150.83%18,072
Sep 7, 20262,544.652,544.652,501.052,506.452,506.45-1.03%17,670
Sep 4, 20262,518.052,564.352,518.052,532.502,532.500.90%39,904
Sep 3, 20262,505.002,536.002,501.002,509.902,509.900.58%31,598
Sep 2, 20262,524.002,531.802,486.502,495.552,495.55-1.43%38,270
Sep 1, 20262,560.402,574.702,515.502,531.802,531.80-1.26%19,654
Aug 31, 20262,613.102,613.102,543.602,564.102,564.10-1.88%44,075
Aug 28, 20262,659.702,659.702,607.152,613.102,613.10-1.10%13,191
Aug 27, 20262,641.852,665.002,630.402,642.252,642.250.43%53,356
Aug 26, 20262,610.802,676.852,599.052,631.052,631.050.83%90,948
Aug 25, 20262,595.002,620.902,577.852,609.352,609.350.53%24,883
Aug 24, 20262,610.052,660.902,590.002,595.702,595.70-0.27%91,460
Aug 21, 20262,616.202,659.002,594.252,602.652,602.65-0.52%22,545
Aug 20, 20262,650.002,655.002,611.402,616.202,616.20-0.85%40,841
Aug 19, 20262,690.002,705.002,631.852,638.752,638.75-1.44%52,484
Aug 18, 20262,602.002,688.002,598.602,677.402,677.402.98%65,747
Aug 17, 20262,620.002,650.002,594.002,599.902,599.90-0.73%36,292
Aug 14, 20262,638.002,665.002,607.202,619.052,619.05-0.50%63,634
Aug 13, 20262,581.502,668.802,581.502,632.302,632.302.20%45,595
Aug 12, 20262,576.202,584.902,546.302,575.652,575.65-0.01%43,198
Aug 11, 20262,592.002,610.002,572.002,575.852,575.85-0.40%17,132
Aug 10, 20262,616.652,616.652,555.002,586.302,586.30-0.47%18,228
Aug 7, 20262,609.402,640.502,589.002,598.552,598.55-0.02%26,845
Aug 6, 20262,517.752,644.452,468.002,599.102,599.103.55%165,618
Aug 5, 20262,563.952,566.652,501.302,510.102,510.10-1.44%31,968
Aug 4, 20262,587.952,587.952,544.002,546.652,546.65-1.35%30,399
Aug 3, 20262,602.102,621.552,575.102,581.602,581.60-0.78%60,121
Jul 31, 20262,629.002,632.702,590.852,601.802,601.800.61%19,646
Jul 30, 20262,647.652,647.652,567.302,586.152,586.15-1.48%29,245
Jul 29, 20262,600.902,665.002,583.102,624.902,624.900.47%92,109
Jul 28, 20262,652.802,652.802,596.102,612.752,612.75-1.52%44,489
Jul 27, 20262,565.852,659.952,565.852,653.152,653.153.42%23,285
Jul 24, 20262,573.752,586.502,536.352,565.452,565.45-0.34%14,516
Jul 23, 20262,579.002,605.152,567.052,574.252,574.25-0.55%7,973
Jul 22, 20262,620.652,642.502,581.002,588.402,588.40-1.16%15,951
Jul 21, 20262,562.302,632.152,552.502,618.802,618.802.21%43,090
Jul 20, 20262,580.002,605.002,555.002,562.302,562.30-0.71%15,952
Jul 17, 20262,583.052,585.002,564.202,580.752,580.75-0.46%37,028
Jul 16, 20262,639.952,639.952,580.402,592.702,592.70-1.06%34,526
Jul 15, 20262,620.052,654.552,609.452,620.452,620.450.19%11,543
Jul 14, 20262,637.652,637.652,612.002,615.502,615.50-0.91%9,982
Jul 13, 20262,625.302,648.802,608.752,639.452,639.45-0.85%16,674
Jul 10, 20262,632.152,674.052,626.002,661.952,661.951.35%15,596
Jul 9, 20262,616.202,657.002,609.302,626.602,626.600.42%16,689
Jul 8, 20262,671.202,697.152,607.402,615.652,615.65-2.94%26,338