Grill Splendour Services Limited (NSE:BIRDYS)
India · Delayed Price · Currency is INR 100.80
-5.30 (-5.00%)
At close: Jun 17, 2026
Grill Splendour Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 96.20 | 96.20 | 95.80 | 95.80 | 95.80 | -4.96% | 2,400 |
| Jun 17, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -5.00% | 2,400 |
| Jun 15, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -4.97% | 2,400 |
| Jun 12, 2026 | 111.75 | 111.75 | 111.65 | 111.65 | 111.65 | -4.98% | 2,400 |
| Jun 8, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -4.97% | 1,200 |
| May 25, 2026 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -4.99% | 1,200 |
| May 21, 2026 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | -5.00% | 1,200 |
| May 19, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.93% | 2,400 |
| May 18, 2026 | 128.75 | 134.50 | 122.20 | 134.40 | 134.40 | 4.51% | 14,400 |
| May 15, 2026 | 130.70 | 130.75 | 120.00 | 128.60 | 128.60 | 2.88% | 21,600 |
| May 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.34% | 1,200 |
| May 7, 2026 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | -4.48% | 2,400 |
| May 6, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -4.73% | 37,200 |
| Apr 24, 2026 | 135.85 | 140.65 | 129.35 | 140.65 | 140.65 | 3.53% | 4,800 |
| Apr 22, 2026 | 142.60 | 142.60 | 135.85 | 135.85 | 135.85 | - | 2,400 |
| Apr 21, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 4.98% | 3,600 |
| Apr 20, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 1.01% | 1,200 |
| Apr 17, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 5.00% | 1,200 |
| Apr 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4.68% | 1,200 |
| Apr 15, 2026 | 114.00 | 116.55 | 114.00 | 116.55 | 116.55 | 5.00% | 3,600 |
| Apr 8, 2026 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 4.72% | 150,000 |
| Mar 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.84% | 2,400 |
| Mar 20, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -1.04% | 33,600 |
| Mar 17, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 3.04% | 1,200 |
| Mar 16, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 2,400 |
| Mar 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.23% | 1,200 |
| Mar 12, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -1.56% | 1,200 |
| Mar 6, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4.58% | 2,400 |
| Mar 5, 2026 | 110.00 | 110.00 | 107.10 | 107.10 | 107.10 | -4.97% | 6,000 |
| Mar 4, 2026 | 114.50 | 114.50 | 112.70 | 112.70 | 112.70 | -4.89% | 2,400 |
| Feb 26, 2026 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -2.87% | 2,400 |
| Feb 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.78% | 1,200 |
| Feb 18, 2026 | 121.50 | 121.50 | 121.00 | 121.05 | 121.05 | 0.46% | 42,000 |
| Feb 17, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 1,200 |
| Feb 16, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 2.12% | 1,200 |
| Feb 12, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 1,200 |
| Feb 5, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 1,200 |
| Feb 4, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | 1,200 |
| Feb 1, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.41% | 1,200 |
| Jan 29, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 3.61% | 1,200 |
| Jan 28, 2026 | 118.00 | 118.00 | 116.50 | 116.50 | 116.50 | -2.92% | 2,400 |
| Jan 27, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | 1,200 |
| Jan 23, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.64% | 1,200 |
| Jan 20, 2026 | 120.00 | 120.00 | 117.25 | 117.25 | 117.25 | -4.67% | 2,400 |
| Jan 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.29% | 1,200 |
| Jan 13, 2026 | 122.50 | 122.50 | 120.25 | 120.25 | 120.25 | -3.41% | 3,600 |
| Jan 9, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -1.19% | 1,200 |
| Jan 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 4.13% | 1,200 |
| Dec 29, 2025 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | -0.82% | 2,400 |
| Dec 26, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 1,200 |