Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,660.00
-62.00 (-2.28%)
Oct 10, 2025, 3:29 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,739.002,773.402,653.102,660.002,660.00-2.28%1,323,757
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
Aug 21, 20252,570.002,643.502,545.102,579.702,574.340.62%699,951
Aug 20, 20252,618.002,635.902,553.002,563.802,558.47-1.48%551,570
Aug 19, 20252,664.002,718.002,590.002,602.402,596.99-2.62%1,043,134
Aug 18, 20252,629.902,679.002,611.902,672.502,666.943.27%692,470
Aug 14, 20252,643.002,647.002,540.202,587.902,582.52-1.94%767,020
Aug 13, 20252,526.502,649.902,505.002,639.102,633.615.16%1,042,521
Aug 12, 20252,559.902,568.302,486.002,509.702,504.48-1.35%491,328
Aug 11, 20252,500.002,684.802,466.102,544.002,538.711.04%1,672,950
Aug 8, 20252,546.002,602.902,475.002,517.802,512.56-1.15%1,115,222
Aug 7, 20252,587.002,590.002,501.002,547.102,541.80-1.87%424,286
Aug 6, 20252,674.902,691.902,581.102,595.702,590.30-2.15%525,028
Aug 5, 20252,639.002,668.002,635.002,652.602,647.081.07%446,123
Aug 4, 20252,580.302,658.002,566.102,624.602,619.141.70%491,693
Aug 1, 20252,620.002,621.902,552.102,580.702,575.33-1.19%524,864
Jul 31, 20252,519.302,642.402,503.302,611.902,606.472.18%1,204,116
Jul 30, 20252,506.002,574.902,500.902,556.302,550.982.55%593,948