GRP Limited (NSE:GRPLTD)
India · Delayed Price · Currency is INR 1,834.80
+5.70 (0.31%)
Feb 19, 2026, 1:51 PM IST
GRP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,829.40 | 1,850.00 | 1,807.60 | 1,829.10 | 1,829.10 | 0.23% | 3,295 |
| Feb 17, 2026 | 1,841.00 | 1,860.00 | 1,800.10 | 1,824.90 | 1,824.90 | -0.35% | 724 |
| Feb 16, 2026 | 1,802.50 | 1,865.00 | 1,774.80 | 1,831.30 | 1,831.30 | 1.97% | 3,800 |
| Feb 13, 2026 | 1,792.60 | 1,808.20 | 1,781.30 | 1,795.90 | 1,795.90 | -0.41% | 622 |
| Feb 12, 2026 | 1,789.00 | 1,818.00 | 1,770.20 | 1,803.30 | 1,803.30 | 0.76% | 1,226 |
| Feb 11, 2026 | 1,758.50 | 1,800.80 | 1,733.80 | 1,789.70 | 1,789.70 | -0.09% | 2,557 |
| Feb 10, 2026 | 1,780.10 | 1,845.00 | 1,780.00 | 1,791.40 | 1,791.40 | 0.86% | 730 |
| Feb 9, 2026 | 1,830.80 | 1,871.90 | 1,750.10 | 1,776.10 | 1,776.10 | -2.42% | 3,349 |
| Feb 6, 2026 | 1,789.00 | 1,835.80 | 1,780.10 | 1,820.10 | 1,820.10 | 2.25% | 1,695 |
| Feb 5, 2026 | 1,833.00 | 1,833.00 | 1,764.90 | 1,780.10 | 1,780.10 | -1.23% | 1,239 |
| Feb 4, 2026 | 1,838.10 | 1,857.00 | 1,792.80 | 1,802.30 | 1,802.30 | -3.11% | 2,415 |
| Feb 3, 2026 | 1,739.00 | 1,879.80 | 1,730.00 | 1,860.20 | 1,860.20 | 9.33% | 4,539 |
| Feb 2, 2026 | 1,706.70 | 1,719.00 | 1,646.70 | 1,701.50 | 1,701.50 | 1.03% | 1,988 |
| Feb 1, 2026 | 1,720.60 | 1,734.00 | 1,673.50 | 1,684.10 | 1,684.10 | -3.49% | 704 |
| Jan 30, 2026 | 1,660.00 | 1,802.00 | 1,650.00 | 1,745.00 | 1,745.00 | 4.37% | 4,739 |
| Jan 29, 2026 | 1,651.50 | 1,729.00 | 1,637.40 | 1,671.90 | 1,671.90 | 1.32% | 2,036 |
| Jan 28, 2026 | 1,600.00 | 1,725.00 | 1,579.80 | 1,650.10 | 1,650.10 | 5.18% | 6,022 |
| Jan 27, 2026 | 1,610.60 | 1,688.90 | 1,500.00 | 1,568.90 | 1,568.90 | -1.32% | 6,770 |
| Jan 23, 2026 | 1,683.00 | 1,683.00 | 1,575.00 | 1,589.90 | 1,589.90 | -5.55% | 1,972 |
| Jan 22, 2026 | 1,725.00 | 1,725.00 | 1,650.00 | 1,683.40 | 1,683.40 | -0.61% | 5,031 |
| Jan 21, 2026 | 1,680.90 | 1,701.70 | 1,626.10 | 1,693.70 | 1,693.70 | 0.11% | 2,511 |
| Jan 20, 2026 | 1,810.00 | 1,810.00 | 1,681.00 | 1,691.80 | 1,691.80 | -5.22% | 4,045 |
| Jan 19, 2026 | 1,829.90 | 1,829.90 | 1,751.20 | 1,785.00 | 1,785.00 | -0.85% | 1,545 |
| Jan 16, 2026 | 1,750.00 | 1,820.00 | 1,750.00 | 1,800.30 | 1,800.30 | -0.23% | 655 |
| Jan 14, 2026 | 1,798.50 | 1,824.90 | 1,771.90 | 1,804.50 | 1,804.50 | 0.61% | 1,565 |
| Jan 13, 2026 | 1,747.70 | 1,805.00 | 1,733.80 | 1,793.50 | 1,793.50 | 2.39% | 2,902 |
| Jan 12, 2026 | 1,725.00 | 1,768.80 | 1,725.00 | 1,751.70 | 1,751.70 | 0.02% | 1,120 |
| Jan 9, 2026 | 1,812.10 | 1,821.40 | 1,702.00 | 1,751.30 | 1,751.30 | -3.01% | 2,592 |
| Jan 8, 2026 | 1,758.00 | 1,849.90 | 1,722.30 | 1,805.70 | 1,805.70 | 2.66% | 3,055 |
| Jan 7, 2026 | 1,740.30 | 1,770.00 | 1,734.20 | 1,758.90 | 1,758.90 | 0.14% | 683 |
| Jan 6, 2026 | 1,765.10 | 1,765.10 | 1,720.10 | 1,756.40 | 1,756.40 | 0.35% | 1,696 |
| Jan 5, 2026 | 1,735.10 | 1,759.90 | 1,709.00 | 1,750.30 | 1,750.30 | 0.60% | 1,137 |
| Jan 2, 2026 | 1,789.90 | 1,814.00 | 1,729.40 | 1,739.80 | 1,739.80 | -3.65% | 3,078 |
| Jan 1, 2026 | 1,790.00 | 1,815.00 | 1,782.10 | 1,805.70 | 1,805.70 | 0.62% | 585 |
| Dec 31, 2025 | 1,700.50 | 1,810.00 | 1,692.00 | 1,794.60 | 1,794.60 | 5.54% | 3,765 |
| Dec 30, 2025 | 1,700.00 | 1,707.80 | 1,685.40 | 1,700.40 | 1,700.40 | 0.73% | 3,188 |
| Dec 29, 2025 | 1,730.00 | 1,730.00 | 1,680.00 | 1,688.10 | 1,688.10 | -0.27% | 2,278 |
| Dec 26, 2025 | 1,700.00 | 1,717.00 | 1,675.10 | 1,692.70 | 1,692.70 | -0.03% | 3,259 |
| Dec 24, 2025 | 1,708.90 | 1,708.90 | 1,652.40 | 1,693.20 | 1,693.20 | -0.35% | 2,908 |
| Dec 23, 2025 | 1,696.00 | 1,704.40 | 1,692.00 | 1,699.20 | 1,699.20 | 0.17% | 931 |
| Dec 22, 2025 | 1,710.00 | 1,710.00 | 1,665.00 | 1,696.30 | 1,696.30 | -0.02% | 2,540 |
| Dec 19, 2025 | 1,688.90 | 1,702.50 | 1,674.70 | 1,696.60 | 1,696.60 | 0.96% | 4,240 |
| Dec 18, 2025 | 1,750.00 | 1,750.00 | 1,665.00 | 1,680.40 | 1,680.40 | -3.34% | 3,417 |
| Dec 17, 2025 | 1,746.50 | 1,761.20 | 1,712.00 | 1,738.40 | 1,738.40 | -0.20% | 1,075 |
| Dec 16, 2025 | 1,809.60 | 1,809.60 | 1,730.60 | 1,741.80 | 1,741.80 | -1.77% | 1,255 |
| Dec 15, 2025 | 1,784.00 | 1,796.00 | 1,760.00 | 1,773.10 | 1,773.10 | -0.64% | 1,052 |
| Dec 12, 2025 | 1,852.30 | 1,873.00 | 1,754.40 | 1,784.50 | 1,784.50 | -3.66% | 12,105 |
| Dec 11, 2025 | 1,716.90 | 1,899.90 | 1,700.30 | 1,852.30 | 1,852.30 | 8.43% | 8,646 |
| Dec 10, 2025 | 1,749.00 | 1,785.90 | 1,700.00 | 1,708.30 | 1,708.30 | -2.38% | 4,252 |
| Dec 9, 2025 | 1,700.00 | 1,790.00 | 1,697.40 | 1,750.00 | 1,750.00 | 2.99% | 5,954 |