Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,523.20
+114.10 (4.74%)
At close: Mar 6, 2026

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,432.702,576.002,425.402,523.202,523.204.74%4,692,276
Mar 5, 20262,335.002,519.802,322.002,409.102,409.104.09%3,792,001
Mar 4, 20262,370.702,387.502,300.002,314.502,314.50-2.37%596,042
Mar 2, 20262,370.002,492.302,344.602,370.702,370.70-2.60%1,281,767
Feb 27, 20262,458.702,462.802,426.402,434.102,434.10-1.43%280,499
Feb 26, 20262,422.002,488.002,418.402,469.502,469.501.91%559,425
Feb 25, 20262,427.002,448.002,408.002,423.302,423.300.29%336,511
Feb 24, 20262,425.002,440.002,395.002,416.302,416.30-1.22%377,293
Feb 23, 20262,484.002,486.502,432.202,446.102,446.10-1.26%411,712
Feb 20, 20262,432.002,548.002,420.202,477.302,477.301.18%1,067,714
Feb 19, 20262,511.002,525.002,431.002,448.402,448.40-2.27%442,428
Feb 18, 20262,442.002,514.502,414.102,505.202,505.202.80%948,899
Feb 17, 20262,433.002,488.002,427.002,437.002,437.000.27%598,812
Feb 16, 20262,424.102,448.002,391.502,430.502,430.50-0.09%378,824
Feb 13, 20262,480.002,488.002,424.102,432.802,432.80-2.54%440,467
Feb 12, 20262,483.602,506.702,455.302,496.202,496.200.51%668,281
Feb 11, 20262,520.902,523.502,462.002,483.602,483.60-1.26%548,101
Feb 10, 20262,527.302,595.002,500.002,515.402,515.400.03%1,340,856
Feb 9, 20262,422.002,538.702,418.002,514.702,514.704.72%1,128,413
Feb 6, 20262,420.002,455.802,387.002,401.402,401.40-1.55%713,281
Feb 5, 20262,511.002,519.002,433.002,439.102,439.10-3.30%624,915
Feb 4, 20262,546.102,563.902,503.402,522.402,522.40-0.93%752,711
Feb 3, 20262,695.002,708.302,535.102,546.102,546.10-1.45%1,444,609
Feb 2, 20262,537.002,599.902,490.002,583.502,576.352.43%1,849,047
Feb 1, 20262,781.002,844.902,382.002,522.202,515.22-8.75%4,176,738
Jan 30, 20262,574.002,810.002,528.002,764.202,756.556.93%5,213,657
Jan 29, 20262,594.202,647.902,550.002,585.002,577.852.63%3,427,892
Jan 28, 20262,406.402,528.002,395.702,518.702,511.735.49%2,417,633
Jan 27, 20262,243.002,410.002,188.802,387.602,380.996.84%1,853,924
Jan 23, 20262,311.002,319.002,214.802,234.802,228.62-2.91%538,599
Jan 22, 20262,302.002,328.302,273.002,301.802,295.431.22%674,627
Jan 21, 20262,265.002,312.602,233.002,274.102,267.81-0.21%1,352,692
Jan 20, 20262,385.002,401.002,271.002,278.902,272.59-4.22%957,562
Jan 19, 20262,400.002,435.002,369.202,379.202,372.62-1.85%523,626
Jan 16, 20262,441.902,452.002,410.002,424.102,417.39-0.28%610,176
Jan 14, 20262,440.002,479.802,424.002,431.002,424.27-0.75%606,996
Jan 13, 20262,495.902,516.402,424.002,449.402,442.62-1.25%954,435
Jan 12, 20262,460.002,507.302,387.202,480.402,473.541.07%1,414,465
Jan 9, 20262,455.002,568.002,432.102,454.202,447.41-0.21%2,847,446
Jan 8, 20262,500.002,552.002,430.002,459.402,452.59-1.77%1,022,488
Jan 7, 20262,504.102,509.002,461.902,503.602,496.67-0.16%569,122
Jan 6, 20262,510.502,549.002,481.802,507.502,500.560.22%1,158,517
Jan 5, 20262,450.002,520.002,438.202,502.002,495.082.67%1,684,840
Jan 2, 20262,450.002,495.002,411.002,437.002,430.26-0.21%760,901
Jan 1, 20262,450.002,456.502,406.002,442.102,435.34-0.08%641,933
Dec 31, 20252,428.002,467.502,418.002,444.102,437.341.23%658,122
Dec 30, 20252,489.802,497.802,392.002,414.302,407.62-2.78%1,081,551
Dec 29, 20252,512.002,579.702,470.702,483.402,476.53-0.51%1,552,839
Dec 26, 20252,456.902,529.502,448.002,496.202,489.291.73%1,381,625
Dec 24, 20252,420.102,511.002,412.002,453.802,447.011.37%1,436,916