GRP Limited (NSE:GRPLTD)
India · Delayed Price · Currency is INR 1,972.00
-32.10 (-1.60%)
Sep 8, 2026, 10:04 AM IST
NSE:GRPLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,969.40 | 2,025.30 | 1,961.20 | 2,010.90 | 2,010.90 | 1.41% | 495 |
| Aug 27, 2026 | 1,969.10 | 1,999.90 | 1,958.20 | 1,982.90 | 1,982.90 | 0.68% | 1,024 |
| Aug 26, 2026 | 2,019.00 | 2,019.00 | 1,961.20 | 1,969.50 | 1,969.50 | 0.09% | 1,563 |
| Aug 25, 2026 | 1,973.20 | 2,015.20 | 1,960.00 | 1,967.80 | 1,967.80 | -0.77% | 832 |
| Aug 24, 2026 | 2,039.40 | 2,100.00 | 1,980.00 | 1,983.10 | 1,983.10 | -2.76% | 1,042 |
| Aug 21, 2026 | 2,012.00 | 2,052.90 | 2,001.10 | 2,039.40 | 2,039.40 | 2.06% | 687 |
| Aug 20, 2026 | 1,985.10 | 2,012.00 | 1,973.10 | 1,998.20 | 1,998.20 | 0.64% | 3,101 |
| Aug 19, 2026 | 1,992.70 | 2,037.30 | 1,982.10 | 1,985.40 | 1,985.40 | -0.82% | 876 |
| Aug 18, 2026 | 2,049.20 | 2,055.80 | 1,989.90 | 2,001.80 | 2,001.80 | -2.31% | 1,352 |
| Aug 17, 2026 | 2,009.00 | 2,050.00 | 1,975.00 | 2,049.20 | 2,049.20 | 1.98% | 3,765 |
| Aug 14, 2026 | 1,992.80 | 2,023.90 | 1,981.40 | 2,009.50 | 2,009.50 | 0.84% | 2,169 |
| Aug 13, 2026 | 1,999.90 | 2,020.00 | 1,955.00 | 1,992.70 | 1,992.70 | 0.81% | 1,462 |
| Aug 12, 2026 | 1,926.10 | 1,998.80 | 1,920.30 | 1,976.70 | 1,976.70 | 2.64% | 1,435 |
| Aug 11, 2026 | 1,985.80 | 1,990.20 | 1,925.00 | 1,925.90 | 1,925.90 | -2.82% | 2,237 |
| Aug 10, 2026 | 2,017.10 | 2,042.30 | 1,970.00 | 1,981.70 | 1,981.70 | -1.09% | 1,642 |
| Aug 7, 2026 | 2,042.00 | 2,049.60 | 1,995.00 | 2,003.50 | 2,003.50 | -1.90% | 711 |
| Aug 6, 2026 | 1,977.00 | 2,074.00 | 1,950.00 | 2,042.20 | 2,042.20 | 3.28% | 5,989 |
| Aug 5, 2026 | 1,981.00 | 2,004.90 | 1,935.10 | 1,977.30 | 1,977.30 | -0.55% | 1,977 |
| Aug 4, 2026 | 1,971.50 | 2,057.90 | 1,971.50 | 1,988.30 | 1,988.30 | -1.99% | 827 |
| Aug 3, 2026 | 2,100.00 | 2,143.40 | 2,011.30 | 2,028.70 | 2,028.70 | -3.31% | 3,607 |
| Jul 31, 2026 | 2,120.00 | 2,120.00 | 2,041.00 | 2,098.20 | 2,098.20 | 1.83% | 2,542 |
| Jul 30, 2026 | 1,962.00 | 2,098.90 | 1,960.00 | 2,060.40 | 2,060.40 | 4.34% | 7,159 |
| Jul 29, 2026 | 2,000.00 | 2,016.70 | 1,956.60 | 1,974.70 | 1,974.70 | -1.26% | 2,449 |
| Jul 28, 2026 | 2,050.00 | 2,050.00 | 1,982.00 | 1,999.90 | 1,999.90 | -1.05% | 2,093 |
| Jul 27, 2026 | 2,066.90 | 2,067.30 | 1,994.00 | 2,021.10 | 2,021.10 | 0.68% | 3,328 |
| Jul 24, 2026 | 2,071.00 | 2,071.00 | 1,963.00 | 2,007.50 | 2,007.50 | 1.77% | 20,374 |
| Jul 23, 2026 | 1,890.00 | 2,070.00 | 1,888.80 | 1,972.60 | 1,972.60 | 4.44% | 13,519 |
| Jul 22, 2026 | 1,945.80 | 1,947.80 | 1,885.00 | 1,888.80 | 1,888.80 | -2.94% | 820 |
| Jul 21, 2026 | 1,907.00 | 1,950.00 | 1,901.30 | 1,946.10 | 1,946.10 | 2.63% | 2,377 |
| Jul 20, 2026 | 1,826.00 | 1,899.00 | 1,826.00 | 1,896.20 | 1,896.20 | 0.82% | 586 |
| Jul 17, 2026 | 1,891.80 | 1,891.80 | 1,836.00 | 1,880.70 | 1,880.70 | 1.01% | 486 |
| Jul 16, 2026 | 1,891.40 | 1,897.90 | 1,856.10 | 1,861.90 | 1,861.90 | -1.86% | 368 |
| Jul 15, 2026 | 1,882.00 | 1,910.00 | 1,856.40 | 1,900.70 | 1,897.20 | 0.97% | 1,661 |
| Jul 14, 2026 | 1,890.40 | 1,910.70 | 1,860.00 | 1,882.50 | 1,879.03 | -1.01% | 1,780 |
| Jul 13, 2026 | 1,901.50 | 1,920.00 | 1,890.00 | 1,901.80 | 1,898.30 | -1.05% | 475 |
| Jul 10, 2026 | 1,936.50 | 1,968.00 | 1,905.00 | 1,922.00 | 1,918.46 | -1.02% | 2,350 |
| Jul 9, 2026 | 1,910.50 | 1,959.00 | 1,900.00 | 1,941.90 | 1,938.32 | 2.30% | 2,832 |
| Jul 8, 2026 | 1,826.20 | 1,918.00 | 1,826.20 | 1,898.20 | 1,894.70 | 3.83% | 2,308 |
| Jul 7, 2026 | 1,869.60 | 1,874.00 | 1,825.10 | 1,828.20 | 1,824.83 | -1.22% | 616 |
| Jul 6, 2026 | 1,810.00 | 1,874.80 | 1,800.00 | 1,850.80 | 1,847.39 | 0.70% | 1,530 |
| Jul 3, 2026 | 1,852.10 | 1,874.90 | 1,811.00 | 1,837.90 | 1,834.52 | -0.86% | 1,953 |
| Jul 2, 2026 | 1,922.00 | 1,931.60 | 1,849.00 | 1,853.90 | 1,850.49 | -2.17% | 901 |
| Jul 1, 2026 | 1,882.00 | 1,930.00 | 1,855.00 | 1,895.00 | 1,891.51 | 0.23% | 728 |
| Jun 30, 2026 | 1,899.60 | 1,939.00 | 1,850.10 | 1,890.70 | 1,887.22 | -0.47% | 2,138 |