Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,432.80
-63.40 (-2.54%)
At close: Feb 13, 2026

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,480.002,488.002,435.202,447.30--1.96%274,383
Feb 12, 20262,483.602,506.702,455.302,496.202,496.200.51%668,281
Feb 11, 20262,520.902,523.502,462.002,483.602,483.60-1.26%548,101
Feb 10, 20262,527.302,595.002,500.002,515.402,515.400.03%1,340,856
Feb 9, 20262,422.002,538.702,418.002,514.702,514.704.72%1,128,413
Feb 6, 20262,420.002,455.802,387.002,401.402,401.40-1.55%713,281
Feb 5, 20262,511.002,519.002,433.002,439.102,439.10-3.30%624,915
Feb 4, 20262,546.102,563.902,503.402,522.402,522.40-0.93%752,711
Feb 3, 20262,695.002,708.302,535.102,546.102,546.10-1.45%1,444,609
Feb 2, 20262,537.002,599.902,490.002,583.502,576.352.43%1,849,047
Feb 1, 20262,781.002,844.902,382.002,522.202,515.22-8.75%4,176,738
Jan 30, 20262,574.002,810.002,528.002,764.202,756.556.93%5,213,657
Jan 29, 20262,594.202,647.902,550.002,585.002,577.852.63%3,427,892
Jan 28, 20262,406.402,528.002,395.702,518.702,511.735.49%2,417,633
Jan 27, 20262,243.002,410.002,188.802,387.602,380.996.84%1,853,924
Jan 23, 20262,311.002,319.002,214.802,234.802,228.62-2.91%538,599
Jan 22, 20262,302.002,328.302,273.002,301.802,295.431.22%674,627
Jan 21, 20262,265.002,312.602,233.002,274.102,267.81-0.21%1,352,692
Jan 20, 20262,385.002,401.002,271.002,278.902,272.59-4.22%957,562
Jan 19, 20262,400.002,435.002,369.202,379.202,372.62-1.85%523,626
Jan 16, 20262,441.902,452.002,410.002,424.102,417.39-0.28%610,176
Jan 14, 20262,440.002,479.802,424.002,431.002,424.27-0.75%606,996
Jan 13, 20262,495.902,516.402,424.002,449.402,442.62-1.25%954,435
Jan 12, 20262,460.002,507.302,387.202,480.402,473.541.07%1,414,465
Jan 9, 20262,455.002,568.002,432.102,454.202,447.41-0.21%2,847,446
Jan 8, 20262,500.002,552.002,430.002,459.402,452.59-1.77%1,022,488
Jan 7, 20262,504.102,509.002,461.902,503.602,496.67-0.16%569,122
Jan 6, 20262,510.502,549.002,481.802,507.502,500.560.22%1,158,517
Jan 5, 20262,450.002,520.002,438.202,502.002,495.082.67%1,684,840
Jan 2, 20262,450.002,495.002,411.002,437.002,430.26-0.21%760,901
Jan 1, 20262,450.002,456.502,406.002,442.102,435.34-0.08%641,933
Dec 31, 20252,428.002,467.502,418.002,444.102,437.341.23%658,122
Dec 30, 20252,489.802,497.802,392.002,414.302,407.62-2.78%1,081,551
Dec 29, 20252,512.002,579.702,470.702,483.402,476.53-0.51%1,552,839
Dec 26, 20252,456.902,529.502,448.002,496.202,489.291.73%1,381,625
Dec 24, 20252,420.102,511.002,412.002,453.802,447.011.37%1,436,916
Dec 23, 20252,438.002,473.402,398.102,420.702,414.00-0.26%1,429,945
Dec 22, 20252,315.002,442.002,315.002,427.002,420.285.65%1,959,258
Dec 19, 20252,235.902,313.002,220.502,297.202,290.843.38%1,240,287
Dec 18, 20252,225.602,248.002,168.602,222.202,216.05-0.57%1,775,059
Dec 17, 20252,295.002,308.002,222.002,235.002,228.81-2.41%1,019,581
Dec 16, 20252,343.002,347.602,281.002,290.102,283.76-2.54%817,680
Dec 15, 20252,350.002,389.602,330.502,349.902,343.40-872,274
Dec 12, 20252,403.002,445.002,340.202,350.002,343.50-1.85%1,025,850
Dec 11, 20252,391.102,423.902,351.002,394.402,387.77-904,753
Dec 10, 20252,448.002,455.902,383.002,394.502,387.87-2.11%761,770
Dec 9, 20252,352.002,456.202,290.002,446.002,439.233.49%1,954,181
Dec 8, 20252,473.002,477.002,356.102,363.602,357.06-4.34%1,131,826
Dec 5, 20252,555.002,574.702,463.002,470.902,464.06-3.14%1,223,554
Dec 4, 20252,571.002,589.002,540.002,551.102,544.04-0.35%996,024