Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
2,646.00
+21.40 (0.82%)
Aug 5, 2025, 1:30 PM IST
NSE:GRSE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 2,639.00 | 2,668.00 | 2,635.00 | 2,658.80 | 2,658.80 | 1.30% | 184,464 |
Aug 4, 2025 | 2,580.30 | 2,658.00 | 2,566.10 | 2,624.60 | 2,624.60 | 1.70% | 491,685 |
Aug 1, 2025 | 2,620.00 | 2,621.90 | 2,552.10 | 2,580.70 | 2,580.70 | -1.19% | 524,864 |
Jul 31, 2025 | 2,519.30 | 2,642.40 | 2,503.30 | 2,611.90 | 2,611.90 | 2.18% | 1,204,116 |
Jul 30, 2025 | 2,506.00 | 2,574.90 | 2,500.90 | 2,556.30 | 2,556.30 | 2.55% | 593,948 |
Jul 29, 2025 | 2,455.00 | 2,508.00 | 2,423.10 | 2,492.80 | 2,492.80 | -0.09% | 754,649 |
Jul 28, 2025 | 2,555.10 | 2,587.10 | 2,485.00 | 2,495.00 | 2,495.00 | -3.08% | 790,071 |
Jul 25, 2025 | 2,617.90 | 2,640.00 | 2,562.50 | 2,574.40 | 2,574.40 | -1.66% | 574,434 |
Jul 24, 2025 | 2,657.90 | 2,666.00 | 2,606.80 | 2,617.90 | 2,617.90 | -1.09% | 337,909 |
Jul 23, 2025 | 2,644.10 | 2,660.60 | 2,610.00 | 2,646.70 | 2,646.70 | 0.62% | 566,848 |
Jul 22, 2025 | 2,609.00 | 2,649.80 | 2,581.40 | 2,630.30 | 2,630.30 | 1.71% | 711,531 |
Jul 21, 2025 | 2,605.00 | 2,642.20 | 2,555.10 | 2,586.20 | 2,586.20 | -1.22% | 782,808 |
Jul 18, 2025 | 2,658.00 | 2,712.00 | 2,588.10 | 2,618.20 | 2,618.20 | -1.07% | 1,101,399 |
Jul 17, 2025 | 2,629.90 | 2,664.00 | 2,587.40 | 2,646.40 | 2,646.40 | 0.84% | 1,233,673 |
Jul 16, 2025 | 2,686.00 | 2,686.00 | 2,620.00 | 2,624.40 | 2,624.40 | -1.83% | 784,648 |
Jul 15, 2025 | 2,674.90 | 2,745.00 | 2,613.30 | 2,673.40 | 2,673.40 | 0.16% | 1,491,543 |
Jul 14, 2025 | 2,793.00 | 2,798.60 | 2,645.20 | 2,669.00 | 2,669.00 | -4.73% | 1,518,404 |
Jul 11, 2025 | 2,894.90 | 2,905.50 | 2,790.00 | 2,801.60 | 2,801.60 | -3.29% | 908,759 |
Jul 10, 2025 | 2,986.70 | 2,986.70 | 2,880.00 | 2,896.80 | 2,896.80 | -2.83% | 1,129,182 |
Jul 9, 2025 | 2,839.60 | 2,998.70 | 2,837.00 | 2,981.30 | 2,981.30 | 5.20% | 2,437,396 |
Jul 8, 2025 | 2,890.00 | 2,914.00 | 2,815.90 | 2,833.90 | 2,833.90 | -2.01% | 1,028,707 |
Jul 7, 2025 | 2,969.10 | 2,969.10 | 2,881.00 | 2,891.90 | 2,891.90 | -2.76% | 860,265 |
Jul 4, 2025 | 2,955.00 | 3,038.00 | 2,955.00 | 2,973.90 | 2,973.90 | 1.08% | 1,417,707 |
Jul 3, 2025 | 2,973.30 | 2,989.40 | 2,933.20 | 2,942.10 | 2,942.10 | -1.05% | 653,274 |
Jul 2, 2025 | 2,997.00 | 3,008.90 | 2,935.00 | 2,973.40 | 2,973.40 | -0.33% | 1,120,902 |
Jul 1, 2025 | 3,029.30 | 3,062.20 | 2,969.00 | 2,983.20 | 2,983.20 | -1.06% | 1,201,055 |
Jun 30, 2025 | 3,044.30 | 3,059.00 | 2,995.30 | 3,015.20 | 3,015.20 | -0.57% | 1,345,451 |
Jun 27, 2025 | 3,005.00 | 3,065.00 | 2,982.10 | 3,032.60 | 3,032.60 | 1.67% | 2,498,494 |
Jun 26, 2025 | 3,027.00 | 3,086.60 | 2,841.70 | 2,982.90 | 2,982.90 | -0.67% | 3,889,392 |
Jun 25, 2025 | 3,196.00 | 3,209.00 | 2,985.00 | 3,003.10 | 3,003.10 | -5.65% | 4,434,340 |
Jun 24, 2025 | 3,515.00 | 3,524.00 | 3,151.00 | 3,182.80 | 3,182.80 | -8.87% | 5,120,055 |
Jun 23, 2025 | 3,272.00 | 3,538.40 | 3,255.00 | 3,492.70 | 3,492.70 | 6.24% | 4,933,488 |
Jun 20, 2025 | 3,138.90 | 3,300.00 | 3,113.00 | 3,287.60 | 3,287.60 | 4.74% | 3,186,035 |
Jun 19, 2025 | 3,212.80 | 3,279.90 | 3,112.30 | 3,138.90 | 3,138.90 | -2.78% | 2,408,455 |
Jun 18, 2025 | 3,187.90 | 3,286.00 | 3,112.10 | 3,228.80 | 3,228.80 | 1.73% | 3,156,544 |
Jun 17, 2025 | 3,074.90 | 3,204.40 | 3,045.20 | 3,173.80 | 3,173.80 | 3.43% | 2,933,678 |
Jun 16, 2025 | 3,080.40 | 3,150.00 | 2,974.20 | 3,068.60 | 3,068.60 | -0.02% | 2,541,470 |
Jun 13, 2025 | 2,900.00 | 3,158.00 | 2,888.00 | 3,069.30 | 3,069.30 | 3.06% | 4,781,988 |
Jun 12, 2025 | 3,104.00 | 3,161.00 | 2,965.70 | 2,978.30 | 2,978.30 | -3.88% | 2,225,357 |
Jun 11, 2025 | 3,246.00 | 3,262.60 | 3,033.00 | 3,098.60 | 3,098.60 | -4.23% | 2,449,663 |
Jun 10, 2025 | 3,283.40 | 3,312.30 | 3,171.10 | 3,235.40 | 3,235.40 | -1.09% | 1,815,766 |
Jun 9, 2025 | 3,340.50 | 3,418.00 | 3,216.00 | 3,271.10 | 3,271.10 | 0.58% | 2,891,598 |
Jun 6, 2025 | 3,425.00 | 3,480.00 | 3,197.50 | 3,252.20 | 3,252.20 | -4.50% | 3,760,706 |
Jun 5, 2025 | 3,393.00 | 3,532.20 | 3,310.00 | 3,405.50 | 3,405.50 | 1.46% | 5,836,616 |
Jun 4, 2025 | 3,186.10 | 3,465.50 | 3,186.10 | 3,356.50 | 3,356.50 | 6.54% | 5,974,176 |
Jun 3, 2025 | 2,970.00 | 3,188.70 | 2,963.70 | 3,150.50 | 3,150.50 | 6.22% | 3,890,828 |
Jun 2, 2025 | 3,000.00 | 3,028.40 | 2,873.00 | 2,966.00 | 2,966.00 | -1.24% | 2,069,290 |
May 30, 2025 | 3,090.00 | 3,105.00 | 2,925.30 | 3,003.20 | 3,003.20 | -2.81% | 4,744,712 |
May 29, 2025 | 2,918.90 | 3,147.00 | 2,918.00 | 3,090.00 | 3,090.00 | 6.85% | 5,916,123 |
May 28, 2025 | 2,827.00 | 2,944.00 | 2,822.90 | 2,891.80 | 2,891.80 | 2.73% | 4,612,369 |