Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,363.00
+25.30 (1.08%)
Aug 29, 2025, 3:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,433.902,433.902,329.002,337.702,337.70-3.57%575,547
Aug 26, 20252,498.002,514.302,411.202,424.202,424.20-3.75%538,682
Aug 25, 20252,580.102,614.802,511.002,518.602,518.60-1.34%575,504
Aug 22, 20252,579.002,635.202,548.002,552.802,552.80-1.04%475,780
Aug 21, 20252,570.002,643.502,545.102,579.702,579.700.62%699,951
Aug 20, 20252,618.002,635.902,553.002,563.802,563.80-1.48%551,570
Aug 19, 20252,664.002,718.002,590.002,602.402,602.40-2.62%1,043,134
Aug 18, 20252,629.902,679.002,611.902,672.502,672.503.27%692,470
Aug 14, 20252,643.002,647.002,540.202,587.902,587.90-1.94%767,020
Aug 13, 20252,526.502,649.902,505.002,639.102,639.105.16%1,042,521
Aug 12, 20252,559.902,568.302,486.002,509.702,509.70-1.35%491,328
Aug 11, 20252,500.002,684.802,466.102,544.002,544.001.04%1,672,950
Aug 8, 20252,546.002,602.902,475.002,517.802,517.80-1.15%1,115,222
Aug 7, 20252,587.002,590.002,501.002,547.102,547.10-1.87%424,286
Aug 6, 20252,674.902,691.902,581.102,595.702,595.70-2.15%525,028
Aug 5, 20252,639.002,668.002,635.002,652.602,652.601.07%446,123
Aug 4, 20252,580.302,658.002,566.102,624.602,624.601.70%491,693
Aug 1, 20252,620.002,621.902,552.102,580.702,580.70-1.19%524,864
Jul 31, 20252,519.302,642.402,503.302,611.902,611.902.18%1,204,116
Jul 30, 20252,506.002,574.902,500.902,556.302,556.302.55%593,948
Jul 29, 20252,455.002,508.002,423.102,492.802,492.80-0.09%754,649
Jul 28, 20252,555.102,587.102,485.002,495.002,495.00-3.08%790,071
Jul 25, 20252,617.902,640.002,562.502,574.402,574.40-1.66%574,434
Jul 24, 20252,657.902,666.002,606.802,617.902,617.90-1.09%337,909
Jul 23, 20252,644.102,660.602,610.002,646.702,646.700.62%566,848
Jul 22, 20252,609.002,649.802,581.402,630.302,630.301.71%711,531
Jul 21, 20252,605.002,642.202,555.102,586.202,586.20-1.22%782,808
Jul 18, 20252,658.002,712.002,588.102,618.202,618.20-1.07%1,101,399
Jul 17, 20252,629.902,664.002,587.402,646.402,646.400.84%1,233,673
Jul 16, 20252,686.002,686.002,620.002,624.402,624.40-1.83%784,648
Jul 15, 20252,674.902,745.002,613.302,673.402,673.400.16%1,491,543
Jul 14, 20252,793.002,798.602,645.202,669.002,669.00-4.73%1,518,404
Jul 11, 20252,894.902,905.502,790.002,801.602,801.60-3.29%908,759
Jul 10, 20252,986.702,986.702,880.002,896.802,896.80-2.83%1,129,182
Jul 9, 20252,839.602,998.702,837.002,981.302,981.305.20%2,437,396
Jul 8, 20252,890.002,914.002,815.902,833.902,833.90-2.01%1,028,707
Jul 7, 20252,969.102,969.102,881.002,891.902,891.90-2.76%860,265
Jul 4, 20252,955.003,038.002,955.002,973.902,973.901.08%1,417,707
Jul 3, 20252,973.302,989.402,933.202,942.102,942.10-1.05%653,274
Jul 2, 20252,997.003,008.902,935.002,973.402,973.40-0.33%1,120,902
Jul 1, 20253,029.303,062.202,969.002,983.202,983.20-1.06%1,201,055
Jun 30, 20253,044.303,059.002,995.303,015.203,015.20-0.57%1,345,451
Jun 27, 20253,005.003,065.002,982.103,032.603,032.601.67%2,498,494
Jun 26, 20253,027.003,086.602,841.702,982.902,982.90-0.67%3,889,392
Jun 25, 20253,196.003,209.002,985.003,003.103,003.10-5.65%4,434,340
Jun 24, 20253,515.003,524.003,151.003,182.803,182.80-8.87%5,120,055
Jun 23, 20253,272.003,538.403,255.003,492.703,492.706.24%4,933,488
Jun 20, 20253,138.903,300.003,113.003,287.603,287.604.74%3,186,035
Jun 19, 20253,212.803,279.903,112.303,138.903,138.90-2.78%2,408,455
Jun 18, 20253,187.903,286.003,112.103,228.803,228.801.73%3,156,544