Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,557.70
-2.40 (-0.09%)
Dec 4, 2025, 11:28 AM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 20252,624.702,648.802,571.002,584.202,578.661.10%1,372,854
Nov 4, 20252,580.002,589.702,550.002,556.202,550.72-0.68%359,062
Nov 3, 20252,556.102,580.002,546.002,573.802,568.280.69%374,801
Oct 31, 20252,551.202,577.002,545.102,556.102,550.620.14%434,933
Oct 30, 20252,573.802,592.202,545.002,552.602,547.13-0.53%428,032
Oct 29, 20252,571.902,581.002,532.102,566.102,560.60-0.23%357,133
Oct 28, 20252,589.002,614.002,553.002,571.902,566.39-0.08%601,347
Oct 27, 20252,614.002,618.502,558.602,573.902,568.38-1.44%697,354
Oct 24, 20252,635.002,681.002,604.002,611.602,606.000.05%1,611,348
Oct 23, 20252,655.002,660.402,603.502,610.202,604.60-1.21%483,335
Oct 21, 20252,644.002,654.902,636.302,642.302,636.640.20%153,503
Oct 20, 20252,613.002,642.002,598.002,637.002,631.351.56%592,875
Oct 17, 20252,608.002,670.602,590.002,596.402,590.83-0.64%1,065,579
Oct 16, 20252,620.002,641.002,590.102,613.002,607.40-0.24%613,347
Oct 15, 20252,567.602,637.002,545.502,619.302,613.692.22%906,814
Oct 14, 20252,618.002,629.902,551.002,562.402,556.91-1.66%692,581
Oct 13, 20252,657.102,657.102,600.002,605.602,600.01-2.05%659,926
Oct 10, 20252,739.002,773.402,653.102,660.002,654.30-2.28%1,324,205
Oct 9, 20252,699.002,736.002,675.102,722.002,716.171.43%844,152
Oct 8, 20252,724.702,738.002,663.002,683.602,677.85-0.99%1,078,745
Oct 7, 20252,758.802,780.002,693.302,710.402,704.59-1.24%978,883
Oct 6, 20252,727.902,793.202,685.802,744.402,738.520.73%1,737,848
Oct 3, 20252,655.002,733.802,632.202,724.402,718.563.03%1,566,682
Oct 1, 20252,530.002,746.002,515.902,644.202,638.534.55%3,349,596
Sep 30, 20252,509.002,559.002,496.002,529.102,523.681.42%1,095,838
Sep 29, 20252,630.002,649.902,481.502,493.602,488.25-4.51%1,906,360
Sep 26, 20252,724.002,724.702,605.002,611.502,605.90-3.88%1,374,928
Sep 25, 20252,734.702,829.802,689.302,716.902,711.080.08%3,692,647
Sep 24, 20252,692.902,745.002,661.002,714.802,708.981.27%2,583,699
Sep 23, 20252,681.002,695.002,620.002,680.802,675.050.46%1,515,851
Sep 22, 20252,695.002,760.002,655.002,668.402,662.682.42%3,371,327