GRP Limited (NSE:GRPLTD)
India · Delayed Price · Currency is INR 1,900.00
+0.10 (0.01%)
Apr 6, 2026, 3:30 PM IST
NSE:GRPLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,875.50 | 1,919.00 | 1,868.00 | 1,899.90 | 1,899.90 | 0.60% | 2,467 |
| Apr 1, 2026 | 1,875.00 | 1,927.60 | 1,840.40 | 1,888.60 | 1,888.60 | 0.74% | 2,239 |
| Mar 30, 2026 | 1,807.40 | 1,963.80 | 1,722.10 | 1,874.70 | 1,874.70 | 3.21% | 10,584 |
| Mar 27, 2026 | 1,847.90 | 1,849.00 | 1,774.90 | 1,816.40 | 1,816.40 | 0.44% | 2,927 |
| Mar 25, 2026 | 1,863.00 | 1,863.00 | 1,752.20 | 1,808.40 | 1,808.40 | 0.75% | 1,389 |
| Mar 24, 2026 | 1,756.30 | 1,802.00 | 1,756.30 | 1,795.00 | 1,795.00 | 0.65% | 961 |
| Mar 23, 2026 | 1,847.90 | 1,850.00 | 1,779.60 | 1,783.40 | 1,783.40 | -3.49% | 2,026 |
| Mar 20, 2026 | 1,846.80 | 1,894.00 | 1,805.10 | 1,847.90 | 1,847.90 | 2.78% | 4,682 |
| Mar 19, 2026 | 1,746.40 | 1,847.80 | 1,702.10 | 1,798.00 | 1,798.00 | 4.03% | 3,062 |
| Mar 18, 2026 | 1,732.10 | 1,750.00 | 1,704.20 | 1,728.30 | 1,728.30 | 1.44% | 1,839 |
| Mar 17, 2026 | 1,738.10 | 1,738.10 | 1,700.10 | 1,703.80 | 1,703.80 | -1.78% | 836 |
| Mar 16, 2026 | 1,799.90 | 1,799.90 | 1,696.50 | 1,734.70 | 1,734.70 | -2.72% | 2,294 |
| Mar 13, 2026 | 1,752.20 | 1,800.40 | 1,725.00 | 1,783.20 | 1,783.20 | -1.37% | 2,378 |
| Mar 12, 2026 | 1,722.60 | 1,849.90 | 1,688.10 | 1,807.90 | 1,807.90 | 5.50% | 3,015 |
| Mar 11, 2026 | 1,786.30 | 1,793.20 | 1,709.90 | 1,713.60 | 1,713.60 | -1.83% | 2,426 |
| Mar 10, 2026 | 1,800.20 | 1,801.90 | 1,743.10 | 1,745.60 | 1,745.60 | -1.51% | 598 |
| Mar 9, 2026 | 1,789.80 | 1,789.90 | 1,724.30 | 1,772.30 | 1,772.30 | -1.36% | 1,048 |
| Mar 6, 2026 | 1,809.70 | 1,809.70 | 1,775.10 | 1,796.80 | 1,796.80 | -0.28% | 607 |
| Mar 5, 2026 | 1,775.50 | 1,845.00 | 1,775.50 | 1,801.80 | 1,801.80 | -1.03% | 1,702 |
| Mar 4, 2026 | 1,769.00 | 1,830.00 | 1,745.10 | 1,820.60 | 1,820.60 | 0.94% | 1,056 |
| Mar 2, 2026 | 1,800.00 | 1,827.70 | 1,701.00 | 1,803.70 | 1,803.70 | -0.56% | 2,096 |
| Feb 27, 2026 | 1,714.20 | 1,839.90 | 1,677.20 | 1,813.80 | 1,813.80 | 6.88% | 3,425 |
| Feb 26, 2026 | 1,727.00 | 1,739.90 | 1,656.10 | 1,697.10 | 1,697.10 | 1.45% | 2,877 |
| Feb 25, 2026 | 1,729.20 | 1,753.90 | 1,650.10 | 1,672.80 | 1,672.80 | -3.30% | 2,172 |
| Feb 24, 2026 | 1,750.40 | 1,775.00 | 1,711.50 | 1,729.80 | 1,729.80 | -1.62% | 1,528 |
| Feb 23, 2026 | 1,810.70 | 1,812.80 | 1,750.40 | 1,758.30 | 1,758.30 | -1.97% | 790 |
| Feb 20, 2026 | 1,846.80 | 1,858.10 | 1,782.00 | 1,793.60 | 1,793.60 | -2.25% | 1,317 |
| Feb 19, 2026 | 1,819.90 | 1,880.00 | 1,819.00 | 1,834.80 | 1,834.80 | 0.31% | 2,982 |
| 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 |