GRP Limited (NSE:GRPLTD)
India · Delayed Price · Currency is INR 1,939.00
-31.80 (-1.61%)
Nov 11, 2026, 2:47 PM IST
NSE:GRPLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,952.90 | 1,970.10 | 1,908.10 | 1,939.00 | 1,939.00 | -1.61% | 3,280 |
| Nov 9, 2026 | 1,975.00 | 2,020.00 | 1,931.20 | 1,970.80 | 1,970.80 | -1.11% | 2,124 |
| Nov 8, 2026 | 1,961.90 | 2,000.00 | 1,955.00 | 1,993.00 | 1,993.00 | 3.34% | 259 |
| Nov 6, 2026 | 1,970.80 | 1,979.90 | 1,918.00 | 1,928.50 | 1,928.50 | -2.14% | 716 |
| Nov 5, 2026 | 2,032.00 | 2,032.00 | 1,951.50 | 1,970.60 | 1,970.60 | -0.15% | 1,496 |
| Nov 4, 2026 | 1,979.30 | 2,042.00 | 1,946.10 | 1,973.60 | 1,973.60 | 0.75% | 2,097 |
| Nov 3, 2026 | 2,000.00 | 2,038.50 | 1,952.00 | 1,958.90 | 1,958.90 | -2.01% | 918 |
| Nov 2, 2026 | 1,970.00 | 2,074.70 | 1,858.20 | 1,999.00 | 1,999.00 | 3.64% | 6,334 |
| Oct 30, 2026 | 1,790.00 | 2,000.00 | 1,750.00 | 1,928.70 | 1,928.70 | 7.75% | 3,308 |
| Oct 29, 2026 | 1,900.00 | 1,975.00 | 1,754.00 | 1,789.90 | 1,789.90 | 3.22% | 51,211 |
| Oct 28, 2026 | 1,784.00 | 1,784.80 | 1,720.00 | 1,734.10 | 1,734.10 | -0.90% | 1,326 |
| Oct 27, 2026 | 1,749.40 | 1,817.10 | 1,743.00 | 1,749.90 | 1,749.90 | 0.30% | 2,284 |
| Oct 26, 2026 | 1,695.50 | 1,750.00 | 1,695.50 | 1,744.60 | 1,744.60 | 2.87% | 777 |
| Oct 23, 2026 | 1,702.90 | 1,750.60 | 1,650.00 | 1,696.00 | 1,696.00 | -3.09% | 1,270 |
| Oct 22, 2026 | 1,734.50 | 1,788.00 | 1,710.10 | 1,750.10 | 1,750.10 | -0.34% | 759 |
| Oct 21, 2026 | 1,801.70 | 1,824.00 | 1,750.00 | 1,756.00 | 1,756.00 | -2.54% | 6,014 |
| Oct 19, 2026 | 1,803.90 | 1,829.60 | 1,800.10 | 1,801.70 | 1,801.70 | -0.98% | 2,140 |
| Oct 16, 2026 | 1,761.20 | 1,834.80 | 1,761.20 | 1,819.60 | 1,819.60 | 1.29% | 485 |
| Oct 15, 2026 | 1,791.20 | 1,825.00 | 1,760.00 | 1,796.50 | 1,796.50 | 0.26% | 363 |
| Oct 14, 2026 | 1,760.00 | 1,857.90 | 1,760.00 | 1,791.90 | 1,791.90 | -0.03% | 2,028 |
| Oct 13, 2026 | 1,745.00 | 1,849.80 | 1,650.00 | 1,792.40 | 1,792.40 | 5.39% | 4,116 |
| Oct 12, 2026 | 1,752.90 | 1,786.10 | 1,643.50 | 1,700.80 | 1,700.80 | -5.25% | 8,928 |
| Oct 9, 2026 | 1,735.60 | 1,818.00 | 1,735.00 | 1,795.00 | 1,795.00 | 3.84% | 1,095 |
| Oct 8, 2026 | 1,801.00 | 1,825.00 | 1,681.00 | 1,728.70 | 1,728.70 | -6.40% | 8,016 |
| Oct 7, 2026 | 1,855.00 | 1,874.80 | 1,761.00 | 1,847.00 | 1,847.00 | -0.32% | 1,760 |
| Oct 6, 2026 | 1,877.20 | 1,909.10 | 1,850.00 | 1,853.00 | 1,853.00 | -0.85% | 754 |
| Oct 5, 2026 | 1,895.50 | 1,911.90 | 1,850.00 | 1,868.90 | 1,868.90 | -1.38% | 911 |
| Oct 1, 2026 | 1,938.00 | 1,938.00 | 1,808.80 | 1,895.00 | 1,895.00 | -0.19% | 1,678 |
| Sep 30, 2026 | 1,899.00 | 1,935.90 | 1,890.00 | 1,898.60 | 1,898.60 | -0.04% | 628 |
| Sep 29, 2026 | 1,949.20 | 1,952.00 | 1,890.00 | 1,899.40 | 1,899.40 | -2.61% | 2,313 |
| Sep 28, 2026 | 1,999.60 | 1,999.60 | 1,945.00 | 1,950.40 | 1,950.40 | -2.43% | 944 |
| Sep 25, 2026 | 1,999.20 | 2,008.00 | 1,989.00 | 1,999.00 | 1,999.00 | 0.56% | 456 |
| Sep 24, 2026 | 1,951.00 | 2,019.00 | 1,951.00 | 1,987.80 | 1,987.80 | -0.67% | 1,031 |
| Sep 23, 2026 | 2,000.00 | 2,009.90 | 1,985.10 | 2,001.20 | 2,001.20 | 0.06% | 244 |
| Sep 22, 2026 | 1,970.70 | 2,003.90 | 1,969.00 | 2,000.00 | 2,000.00 | 0.37% | 1,422 |
| Sep 21, 2026 | 2,020.50 | 2,020.50 | 1,985.00 | 1,992.70 | 1,992.70 | -0.77% | 1,408 |
| Sep 18, 2026 | 2,018.30 | 2,021.50 | 1,974.20 | 2,008.20 | 2,008.20 | 1.84% | 1,162 |
| Sep 17, 2026 | 1,979.30 | 1,988.90 | 1,964.20 | 1,971.90 | 1,971.90 | -0.37% | 439 |
| Sep 16, 2026 | 2,046.20 | 2,046.20 | 1,916.10 | 1,979.30 | 1,979.30 | -3.27% | 2,182 |
| Sep 15, 2026 | 1,925.10 | 2,050.00 | 1,925.10 | 2,046.20 | 2,046.20 | 6.29% | 20,058 |
| Sep 11, 2026 | 1,984.60 | 1,989.80 | 1,885.50 | 1,925.10 | 1,925.10 | -3.38% | 1,612 |
| Sep 10, 2026 | 2,024.90 | 2,024.90 | 1,983.10 | 1,992.50 | 1,992.50 | -1.70% | 608 |
| Sep 9, 2026 | 1,980.00 | 2,040.00 | 1,980.00 | 2,026.90 | 2,026.90 | 1.27% | 1,215 |
| Sep 8, 2026 | 2,042.00 | 2,042.00 | 1,962.00 | 2,001.40 | 2,001.40 | -0.13% | 981 |
| Sep 7, 2026 | 2,046.90 | 2,046.90 | 1,975.60 | 2,004.10 | 2,004.10 | -0.44% | 1,104 |
| Sep 4, 2026 | 1,998.20 | 2,019.00 | 1,959.00 | 2,013.00 | 2,013.00 | 1.68% | 1,281 |
| Sep 3, 2026 | 2,023.20 | 2,023.50 | 1,950.10 | 1,979.70 | 1,979.70 | -1.45% | 1,360 |
| Sep 2, 2026 | 2,035.00 | 2,048.00 | 1,983.20 | 2,008.90 | 2,008.90 | -0.82% | 771 |
| Sep 1, 2026 | 1,970.40 | 2,040.00 | 1,959.90 | 2,025.60 | 2,025.60 | 3.06% | 1,864 |
| Aug 31, 2026 | 2,011.00 | 2,011.20 | 1,960.00 | 1,965.50 | 1,965.50 | -2.26% | 410 |