Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
1,896.05
-35.45 (-1.84%)
At close: Oct 28, 2026

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20261,924.601,924.601,880.201,896.051,896.05-1.84%43,115
Oct 27, 20261,889.001,996.001,889.001,931.501,931.503.40%61,199
Oct 26, 20261,862.001,917.001,840.001,868.001,868.000.34%74,918
Oct 23, 20261,948.001,953.501,852.501,861.651,861.65-4.86%112,677
Oct 22, 20261,978.001,978.001,868.151,956.751,956.75-3.26%92,839
Oct 21, 20262,088.002,101.802,007.552,022.602,022.60-3.05%51,812
Oct 19, 20262,120.102,120.102,083.052,086.302,086.30-1.59%17,323
Oct 16, 20262,112.502,133.002,103.302,120.102,120.100.80%28,976
Oct 15, 20262,143.002,143.002,094.102,103.302,103.30-1.85%39,343
Oct 14, 20262,158.052,170.002,117.402,143.052,143.050.15%24,275
Oct 13, 20262,097.252,147.102,060.002,139.802,139.802.81%35,633
Oct 12, 20262,064.152,141.002,064.152,081.302,081.301.72%67,086
Oct 9, 20262,033.802,071.101,999.552,046.052,046.051.60%35,238
Oct 8, 20262,100.002,103.752,009.952,013.802,013.80-4.25%63,228
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