Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
3,040.10
-53.70 (-1.74%)
May 8, 2026, 3:29 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,101.103,129.803,035.003,051.303,051.30-1.37%1,371,456
May 7, 20263,029.003,130.003,025.003,093.803,093.802.41%2,623,449
May 6, 20262,932.703,074.502,926.203,021.003,021.003.59%3,680,289
May 5, 20262,780.602,928.802,780.602,916.402,916.404.97%3,139,248
May 4, 20262,956.002,979.002,760.002,778.302,778.30-5.20%3,203,077
Apr 30, 20263,072.003,114.002,885.002,930.802,930.80-4.62%4,007,073
Apr 29, 20263,100.003,339.003,004.403,072.703,072.706.87%17,027,140
Apr 28, 20262,855.002,934.802,826.102,875.302,875.300.84%1,599,578
Apr 27, 20262,900.002,938.202,821.602,851.402,851.40-0.95%1,603,369
Apr 24, 20262,894.002,979.002,818.002,878.702,878.70-0.03%3,648,371
Apr 23, 20262,810.002,940.002,780.802,879.602,879.602.19%2,652,583
Apr 22, 20262,707.502,828.002,700.402,817.802,817.804.07%2,097,582
Apr 21, 20262,668.002,779.002,668.002,707.502,707.501.49%1,745,029
Apr 20, 20262,712.002,742.702,660.002,667.802,667.80-1.63%1,421,551
Apr 17, 20262,615.002,728.102,606.102,712.002,712.004.00%2,245,038
Apr 16, 20262,580.802,638.702,561.002,607.802,607.801.63%1,261,148
Apr 15, 20262,599.002,619.902,555.002,565.902,565.901.74%1,014,010
Apr 13, 20262,441.002,539.802,441.002,521.902,521.90-0.70%1,368,690
Apr 10, 20262,539.902,641.002,526.002,539.802,539.800.64%2,321,199
Apr 9, 20262,464.002,580.002,451.102,523.602,523.601.86%2,601,637
Apr 8, 20262,450.002,506.002,392.102,477.402,477.407.47%3,031,579
Apr 7, 20262,245.002,326.602,229.002,305.302,305.302.03%2,040,364
Apr 6, 20262,270.002,307.402,181.102,259.502,259.500.19%2,896,110
Apr 2, 20262,302.002,312.002,190.002,255.302,255.30-4.41%4,136,283
Apr 1, 20262,065.002,367.302,052.002,359.302,359.3019.59%9,291,894
Mar 30, 20262,049.502,152.001,963.701,972.801,972.80-4.62%1,785,373
Mar 27, 20262,155.002,166.002,060.002,068.402,068.40-4.99%1,065,721
Mar 25, 20262,182.002,234.002,168.002,177.002,177.001.02%808,970
Mar 24, 20262,200.002,249.002,120.502,155.002,155.000.88%1,178,824
Mar 23, 20262,249.002,249.002,104.102,136.202,136.20-6.34%951,888
Mar 20, 20262,315.002,351.002,268.302,280.802,280.80-0.65%489,233
Mar 19, 20262,340.302,371.202,289.202,295.802,295.80-4.05%447,708
Mar 18, 20262,377.002,404.002,350.002,392.602,392.601.52%703,469
Mar 17, 20262,318.902,368.402,285.802,356.802,356.802.27%571,325
Mar 16, 20262,314.002,336.502,242.002,304.502,304.50-0.20%808,957
Mar 13, 20262,423.802,425.502,301.002,309.202,309.20-4.73%600,975
Mar 12, 20262,418.002,439.102,391.702,423.802,423.80-1.03%588,730
Mar 11, 20262,519.002,574.002,400.002,449.102,449.10-2.50%694,118
Mar 10, 20262,520.002,540.002,451.102,511.802,511.801.65%1,076,740
Mar 9, 20262,523.202,523.202,436.002,471.102,471.10-2.06%1,117,486
Mar 6, 20262,432.702,576.002,425.402,523.202,523.204.74%4,692,276
Mar 5, 20262,335.002,519.802,322.002,409.102,409.104.09%3,792,001
Mar 4, 20262,370.702,387.502,300.002,314.502,314.50-2.37%596,042
Mar 2, 20262,370.002,492.302,344.602,370.702,370.70-2.60%1,281,767
Feb 27, 20262,458.702,462.802,426.402,434.102,434.10-1.43%280,499
Feb 26, 20262,422.002,488.002,418.402,469.502,469.501.91%559,425
Feb 25, 20262,427.002,448.002,408.002,423.302,423.300.29%336,511
Feb 24, 20262,425.002,440.002,395.002,416.302,416.30-1.22%377,293
Feb 23, 20262,484.002,486.502,432.202,446.102,446.10-1.26%411,712
Feb 20, 20262,432.002,548.002,420.202,477.302,477.301.18%1,067,714