Grill Splendour Services Limited (NSE:BIRDYS)
India · Delayed Price · Currency is INR 128.20
+4.10 (3.30%)
At close: Sep 12, 2025
Grill Splendour Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 125.00 | 130.00 | 125.00 | 128.20 | 128.20 | 3.30% | 8,400 |
| Sep 11, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 2.56% | 1,200 |
| Sep 10, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | 1,200 |
| Sep 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,200 |
| Sep 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,200 |
| Sep 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 1,200 |
| Sep 4, 2025 | 120.25 | 120.50 | 120.25 | 120.50 | 120.50 | -3.68% | 2,400 |
| Sep 3, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -2.72% | 1,200 |
| Sep 2, 2025 | 127.50 | 128.60 | 127.50 | 128.60 | 128.60 | 4.98% | 3,600 |
| Sep 1, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.41% | 1,200 |
| Aug 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1,200 |
| Aug 28, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.23% | 1,200 |
| Aug 25, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -1.22% | 1,200 |
| Aug 22, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1,200 |
| Aug 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50% | 1,200 |
| Aug 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,200 |
| Aug 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 1,200 |
| Aug 14, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | 1,200 |
| Aug 13, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.41% | 1,200 |
| Aug 11, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0.41% | 2,400 |
| Aug 8, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.41% | 1,200 |
| Aug 7, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -2.03% | 1,200 |
| Aug 6, 2025 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 15,600 |
| Aug 5, 2025 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | -1.83% | 3,600 |
| Aug 4, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 0.20% | 1,200 |
| Aug 1, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1,200 |
| Jul 31, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 2,400 |
| Jul 28, 2025 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.91% | 56,400 |
| Jul 25, 2025 | 131.00 | 131.00 | 127.50 | 128.00 | 128.00 | -4.48% | 56,400 |
| Jul 24, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -2.90% | 54,000 |
| Jul 23, 2025 | 147.00 | 147.00 | 138.00 | 138.00 | 138.00 | -4.83% | 60,000 |
| Jul 22, 2025 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | -0.68% | 81,600 |
| Jul 21, 2025 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 2.28% | 55,200 |
| Jul 18, 2025 | 147.00 | 151.00 | 142.50 | 142.75 | 142.75 | -4.83% | 57,600 |
| Jul 17, 2025 | 147.50 | 154.00 | 147.50 | 150.00 | 150.00 | 1.69% | 6,000 |
| Jul 16, 2025 | 147.00 | 147.50 | 147.00 | 147.50 | 147.50 | 4.76% | 2,400 |
| Jul 15, 2025 | 135.00 | 140.95 | 135.00 | 140.80 | 140.80 | 4.88% | 15,600 |
| Jul 14, 2025 | 133.50 | 135.00 | 133.50 | 134.25 | 134.25 | 0.19% | 7,200 |
| Jul 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.52% | 1,200 |
| Jul 9, 2025 | 127.00 | 132.30 | 127.00 | 130.70 | 130.70 | 3.73% | 16,800 |
| Jul 8, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 10,800 |
| Jul 7, 2025 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | -1.52% | 9,600 |
| Jul 4, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 4.96% | 6,000 |
| Jul 3, 2025 | 120.00 | 121.90 | 120.00 | 121.90 | 121.90 | 5.00% | 20,400 |
| Jul 2, 2025 | 115.00 | 117.60 | 115.00 | 116.10 | 116.10 | 3.66% | 15,600 |
| Jul 1, 2025 | 109.00 | 113.05 | 109.00 | 112.00 | 112.00 | 3.99% | 21,600 |
| Jun 30, 2025 | 108.00 | 108.00 | 107.00 | 107.70 | 107.70 | 0.56% | 14,400 |
| Jun 26, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - | 1,200 |
| Jun 25, 2025 | 105.70 | 107.10 | 105.70 | 107.10 | 107.10 | 5.00% | 3,600 |
| Jun 18, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 6,000 |