Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,550.00
-23.80 (-0.92%)
Nov 4, 2025, 3:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20252,580.002,589.702,550.002,550.002,550.00-0.92%359,022
Nov 3, 20252,556.102,580.002,546.002,573.802,573.800.69%374,801
Oct 31, 20252,551.202,577.002,545.102,556.102,556.100.14%434,933
Oct 30, 20252,573.802,592.202,545.002,552.602,552.60-0.53%428,032
Oct 29, 20252,571.902,581.002,532.102,566.102,566.10-0.23%357,133
Oct 28, 20252,589.002,614.002,553.002,571.902,571.90-0.08%601,347
Oct 27, 20252,614.002,618.502,558.602,573.902,573.90-1.44%697,354
Oct 24, 20252,635.002,681.002,604.002,611.602,611.600.05%1,611,348
Oct 23, 20252,655.002,660.402,603.502,610.202,610.20-1.21%483,335
Oct 21, 20252,644.002,654.902,636.302,642.302,642.300.20%153,503
Oct 20, 20252,613.002,642.002,598.002,637.002,637.001.56%592,875
Oct 17, 20252,608.002,670.602,590.002,596.402,596.40-0.64%1,065,579
Oct 16, 20252,620.002,641.002,590.102,613.002,613.00-0.24%613,347
Oct 15, 20252,567.602,637.002,545.502,619.302,619.302.22%906,814
Oct 14, 20252,618.002,629.902,551.002,562.402,562.40-1.66%692,581
Oct 13, 20252,657.102,657.102,600.002,605.602,605.60-2.05%659,926
Oct 10, 20252,739.002,773.402,653.102,660.002,660.00-2.28%1,324,205
Oct 9, 20252,699.002,736.002,675.102,722.002,722.001.43%844,152
Oct 8, 20252,724.702,738.002,663.002,683.602,683.60-0.99%1,078,745
Oct 7, 20252,758.802,780.002,693.302,710.402,710.40-1.24%978,883
Oct 6, 20252,727.902,793.202,685.802,744.402,744.400.73%1,737,848
Oct 3, 20252,655.002,733.802,632.202,724.402,724.403.03%1,566,682
Oct 1, 20252,530.002,746.002,515.902,644.202,644.204.55%3,349,596
Sep 30, 20252,509.002,559.002,496.002,529.102,529.101.42%1,095,838
Sep 29, 20252,630.002,649.902,481.502,493.602,493.60-4.51%1,906,360
Sep 26, 20252,724.002,724.702,605.002,611.502,611.50-3.88%1,374,928
Sep 25, 20252,734.702,829.802,689.302,716.902,716.900.08%3,692,647
Sep 24, 20252,692.902,745.002,661.002,714.802,714.801.27%2,583,699
Sep 23, 20252,681.002,695.002,620.002,680.802,680.800.46%1,515,851
Sep 22, 20252,695.002,760.002,655.002,668.402,668.402.42%3,371,327
Sep 19, 20252,634.702,663.002,596.002,605.302,605.30-0.80%1,784,478
Sep 18, 20252,619.002,727.002,570.002,626.402,626.400.88%5,290,008
Sep 17, 20252,452.402,625.002,450.002,603.602,603.606.69%6,160,562
Sep 16, 20252,498.002,510.002,426.602,440.302,440.30-2.06%1,588,077
Sep 15, 20252,574.002,614.402,481.902,491.602,491.60-3.50%2,942,377
Sep 12, 20252,370.002,586.402,357.002,581.902,581.909.58%4,291,340
Sep 11, 20252,420.002,455.002,351.002,356.202,351.30-2.35%959,367
Sep 10, 20252,360.202,437.802,360.202,412.902,407.882.55%708,758
Sep 9, 20252,374.802,414.202,350.002,353.002,348.11-0.74%380,093
Sep 8, 20252,410.202,427.002,364.402,370.502,365.57-1.49%440,991
Sep 5, 20252,411.402,432.002,388.002,406.302,401.300.05%480,856
Sep 4, 20252,513.002,531.302,397.302,405.202,400.20-3.85%843,683
Sep 3, 20252,545.002,566.402,487.102,501.402,496.20-1.67%734,035
Sep 2, 20252,494.902,589.002,455.002,543.802,538.512.37%1,110,683
Sep 1, 20252,360.002,499.002,358.102,485.002,479.835.67%1,258,179
Aug 29, 20252,344.002,430.002,323.002,351.702,346.810.60%775,274
Aug 28, 20252,433.902,433.902,329.002,337.702,332.84-3.57%575,561
Aug 26, 20252,498.002,514.302,411.202,424.202,419.16-3.75%538,682
Aug 25, 20252,580.102,614.802,511.002,518.602,513.36-1.34%575,504
Aug 22, 20252,579.002,635.202,548.002,552.802,547.49-1.04%475,780