GRP Limited (NSE:GRPLTD)
India · Delayed Price · Currency is INR 1,726.50
+39.20 (2.32%)
May 22, 2026, 3:29 PM IST
NSE:GRPLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,687.30 | 1,745.00 | 1,641.00 | 1,727.20 | 1,727.20 | 2.36% | 8,354 |
| May 21, 2026 | 1,627.00 | 1,730.00 | 1,596.00 | 1,687.30 | 1,687.30 | 5.80% | 7,978 |
| May 20, 2026 | 1,519.30 | 1,619.10 | 1,502.10 | 1,594.80 | 1,594.80 | 3.40% | 8,848 |
| May 19, 2026 | 1,599.80 | 1,620.00 | 1,527.90 | 1,542.40 | 1,542.40 | -3.59% | 5,619 |
| May 18, 2026 | 1,800.00 | 1,800.00 | 1,575.70 | 1,599.80 | 1,599.80 | -11.52% | 12,669 |
| May 15, 2026 | 1,806.00 | 1,861.00 | 1,755.10 | 1,808.00 | 1,808.00 | 1.21% | 1,439 |
| May 14, 2026 | 1,793.00 | 1,804.80 | 1,739.20 | 1,786.40 | 1,786.40 | -0.34% | 2,963 |
| May 13, 2026 | 1,799.40 | 1,886.00 | 1,773.70 | 1,792.50 | 1,792.50 | -0.12% | 2,241 |
| May 12, 2026 | 1,879.40 | 1,897.20 | 1,725.50 | 1,794.70 | 1,794.70 | -2.68% | 3,993 |
| May 11, 2026 | 1,920.00 | 1,975.00 | 1,825.10 | 1,844.10 | 1,844.10 | -2.70% | 1,355 |
| May 8, 2026 | 1,919.50 | 1,919.50 | 1,880.00 | 1,895.30 | 1,895.30 | -0.05% | 537 |
| May 7, 2026 | 1,887.40 | 1,923.90 | 1,868.10 | 1,896.30 | 1,896.30 | 1.15% | 885 |
| May 6, 2026 | 1,850.00 | 1,929.00 | 1,850.00 | 1,874.80 | 1,874.80 | -0.75% | 1,700 |
| May 5, 2026 | 1,850.90 | 1,899.00 | 1,827.80 | 1,889.00 | 1,889.00 | 2.38% | 1,840 |
| May 4, 2026 | 1,888.30 | 1,905.00 | 1,831.20 | 1,845.00 | 1,845.00 | -2.78% | 894 |
| Apr 30, 2026 | 1,885.10 | 1,949.90 | 1,838.80 | 1,897.70 | 1,897.70 | -1.03% | 1,776 |
| Apr 29, 2026 | 1,962.90 | 1,962.90 | 1,899.30 | 1,917.40 | 1,917.40 | -1.05% | 1,116 |
| Apr 28, 2026 | 1,923.20 | 2,000.00 | 1,920.90 | 1,937.70 | 1,937.70 | 0.25% | 2,252 |
| Apr 27, 2026 | 1,941.70 | 1,960.00 | 1,916.50 | 1,932.90 | 1,932.90 | 1.02% | 663 |
| Apr 24, 2026 | 1,967.90 | 1,967.90 | 1,883.50 | 1,913.40 | 1,913.40 | -2.77% | 451 |
| Apr 23, 2026 | 2,000.80 | 2,000.80 | 1,931.00 | 1,967.90 | 1,967.90 | -1.50% | 2,072 |
| Apr 22, 2026 | 1,961.00 | 2,009.90 | 1,951.10 | 1,997.80 | 1,997.80 | -0.11% | 2,612 |
| Apr 21, 2026 | 1,995.00 | 2,004.20 | 1,979.90 | 2,000.00 | 2,000.00 | 0.97% | 1,563 |
| Apr 20, 2026 | 1,971.80 | 1,991.80 | 1,950.00 | 1,980.70 | 1,980.70 | 0.45% | 925 |
| Apr 17, 2026 | 1,975.10 | 2,006.90 | 1,931.20 | 1,971.80 | 1,971.80 | 0.86% | 3,101 |
| Apr 16, 2026 | 2,119.20 | 2,119.30 | 1,911.60 | 1,955.00 | 1,955.00 | -7.17% | 9,517 |
| Apr 15, 2026 | 2,098.00 | 2,132.90 | 2,035.20 | 2,106.00 | 2,106.00 | 3.69% | 2,655 |
| Apr 13, 2026 | 1,930.00 | 2,100.00 | 1,914.90 | 2,031.10 | 2,031.10 | 4.82% | 8,240 |
| Apr 10, 2026 | 1,966.20 | 2,059.90 | 1,925.00 | 1,937.70 | 1,937.70 | -0.50% | 3,150 |
| Apr 9, 2026 | 2,000.80 | 2,011.60 | 1,925.00 | 1,947.40 | 1,947.40 | -3.19% | 2,368 |
| Apr 8, 2026 | 2,039.90 | 2,039.90 | 1,978.20 | 2,011.60 | 2,011.60 | 1.08% | 1,331 |
| Apr 7, 2026 | 1,942.20 | 2,000.00 | 1,888.10 | 1,990.10 | 1,990.10 | 2.47% | 3,891 |
| Apr 6, 2026 | 1,909.30 | 1,973.80 | 1,863.10 | 1,942.20 | 1,942.20 | 2.23% | 1,430 |
| 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 |