Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,797.30
-27.20 (-0.96%)
At close: Jun 19, 2026

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 20262,880.552,935.002,845.002,861.402,861.402.29%170,578
Jun 19, 20262,823.102,860.552,775.102,797.302,797.30-0.96%83,142
Jun 18, 20262,835.002,862.052,797.402,824.502,824.500.26%109,530
Jun 17, 20262,687.752,835.002,675.002,817.302,817.305.83%152,883
Jun 16, 20262,675.002,682.002,643.202,662.002,662.00-0.29%56,922
Jun 15, 20262,708.752,710.002,660.802,669.652,669.650.82%41,575
Jun 12, 20262,578.852,656.002,573.752,648.052,648.054.42%47,044
Jun 11, 20262,580.002,585.202,530.002,536.052,536.05-2.60%41,988
Jun 10, 20262,685.002,695.402,591.102,603.802,603.80-2.70%70,764
Jun 9, 20262,629.952,687.002,614.002,676.002,676.002.51%46,849
Jun 8, 20262,572.802,635.002,572.802,610.502,610.50-1.82%69,177
Jun 5, 20262,688.002,723.202,640.002,659.002,659.00-0.66%87,628
Jun 4, 20262,598.602,709.002,597.202,676.702,676.702.65%76,585
Jun 3, 20262,623.702,630.002,575.602,607.502,607.50-0.13%46,996
Jun 2, 20262,583.752,629.752,552.452,610.852,610.850.33%116,995
Jun 1, 20262,669.952,675.002,593.402,602.152,602.15-1.89%44,007
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