Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,602.65
-13.55 (-0.52%)
At close: Aug 21, 2026

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20262,764.952,764.952,687.002,694.752,694.75-2.52%32,353
Jul 6, 20262,747.952,793.302,726.302,764.452,764.450.64%36,717
Jul 3, 20262,788.952,807.102,740.102,746.802,746.80-0.89%82,875
Jul 2, 20262,752.602,788.002,731.352,771.602,771.601.19%79,532
Jul 1, 20262,718.452,770.002,699.902,739.052,739.050.47%73,212
Jun 30, 20262,678.102,747.002,656.102,726.302,726.301.78%118,888
Jun 29, 20262,725.252,755.002,664.052,678.702,678.70-1.71%89,802
Jun 25, 20262,809.402,809.402,715.502,725.202,725.20-2.04%46,472
Jun 24, 20262,801.902,826.502,768.652,782.052,782.05-0.71%43,317
Jun 23, 20262,866.852,866.852,790.002,802.052,802.05-2.07%133,698
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