Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,278.90
-100.30 (-4.22%)
Jan 20, 2026, 3:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20262,400.002,435.002,369.202,379.202,379.20-1.85%523,626
Jan 16, 20262,441.902,452.002,410.002,424.102,424.10-0.28%610,176
Jan 14, 20262,440.002,479.802,424.002,431.002,431.00-0.75%606,996
Jan 13, 20262,495.902,516.402,424.002,449.402,449.40-1.25%954,435
Jan 12, 20262,460.002,507.302,387.202,480.402,480.401.07%1,414,465
Jan 9, 20262,455.002,568.002,432.102,454.202,454.20-0.21%2,847,446
Jan 8, 20262,500.002,552.002,430.002,459.402,459.40-1.77%1,022,488
Jan 7, 20262,504.102,509.002,461.902,503.602,503.60-0.16%569,122
Jan 6, 20262,510.502,549.002,481.802,507.502,507.500.22%1,158,517
Jan 5, 20262,450.002,520.002,438.202,502.002,502.002.67%1,684,840
Jan 2, 20262,450.002,495.002,411.002,437.002,437.00-0.21%760,901
Jan 1, 20262,450.002,456.502,406.002,442.102,442.10-0.08%641,933
Dec 31, 20252,428.002,467.502,418.002,444.102,444.101.23%658,122
Dec 30, 20252,489.802,497.802,392.002,414.302,414.30-2.78%1,081,551
Dec 29, 20252,512.002,579.702,470.702,483.402,483.40-0.51%1,552,839
Dec 26, 20252,456.902,529.502,448.002,496.202,496.201.73%1,381,625
Dec 24, 20252,420.102,511.002,412.002,453.802,453.801.37%1,436,916
Dec 23, 20252,438.002,473.402,398.102,420.702,420.70-0.26%1,429,945
Dec 22, 20252,315.002,442.002,315.002,427.002,427.005.65%1,959,258
Dec 19, 20252,235.902,313.002,220.502,297.202,297.203.38%1,240,287
Dec 18, 20252,225.602,248.002,168.602,222.202,222.20-0.57%1,775,059
Dec 17, 20252,295.002,308.002,222.002,235.002,235.00-2.41%1,019,581
Dec 16, 20252,343.002,347.602,281.002,290.102,290.10-2.54%817,680
Dec 15, 20252,350.002,389.602,330.502,349.902,349.90-872,274
Dec 12, 20252,403.002,445.002,340.202,350.002,350.00-1.85%1,025,850
Dec 11, 20252,391.102,423.902,351.002,394.402,394.40-904,753
Dec 10, 20252,448.002,455.902,383.002,394.502,394.50-2.11%761,770
Dec 9, 20252,352.002,456.202,290.002,446.002,446.003.49%1,954,181
Dec 8, 20252,473.002,477.002,356.102,363.602,363.60-4.34%1,131,826
Dec 5, 20252,555.002,574.702,463.002,470.902,470.90-3.14%1,223,554
Dec 4, 20252,571.002,589.002,540.002,551.102,551.10-0.35%996,024
Dec 3, 20252,619.902,633.002,539.402,560.102,560.10-1.85%1,570,551
Dec 2, 20252,739.502,761.302,595.102,608.402,608.40-4.63%1,711,353
Dec 1, 20252,815.002,845.002,726.102,735.002,735.00-2.08%1,149,897
Nov 28, 20252,799.002,866.002,775.202,793.202,793.200.28%1,590,264
Nov 27, 20252,771.002,867.802,755.902,785.302,785.301.00%1,752,370
Nov 26, 20252,725.002,778.602,725.002,757.802,757.801.76%809,480
Nov 25, 20252,712.002,810.002,700.002,710.102,710.10-0.07%1,561,183
Nov 24, 20252,809.802,810.002,705.002,711.902,711.90-3.73%1,036,557
Nov 21, 20252,915.002,915.002,810.002,816.902,816.90-3.57%1,204,830
Nov 20, 20252,835.002,963.702,829.002,921.102,921.103.24%3,107,722
Nov 19, 20252,854.602,863.002,802.002,829.402,829.40-0.99%698,504
Nov 18, 20252,880.002,916.102,833.902,857.602,857.60-1.06%1,277,240
Nov 17, 20252,935.002,979.602,873.102,888.102,888.10-0.31%2,463,454
Nov 14, 20252,743.002,904.402,741.602,897.102,897.105.36%3,473,994
Nov 13, 20252,812.602,864.602,740.002,749.802,749.80-2.37%1,500,945
Nov 12, 20252,805.002,864.602,745.902,816.602,816.601.10%2,497,852
Nov 11, 20252,692.002,798.802,684.802,785.902,785.903.85%3,367,115
Nov 10, 20252,584.902,748.002,580.002,682.502,676.754.21%3,632,699
Nov 7, 20252,570.002,607.702,525.002,574.102,568.58-0.39%545,511