Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,447.00
+11.70 (0.48%)
Sep 11, 2026, 3:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,418.002,449.202,359.702,427.502,427.50-0.32%460,144
Sep 10, 20262,498.002,508.602,419.002,435.302,435.30-2.35%370,821
Sep 9, 20262,525.702,553.302,488.102,493.902,493.90-1.26%237,008
Sep 8, 20262,518.002,568.902,512.002,525.702,525.700.76%348,575
Sep 7, 20262,530.002,542.502,502.002,506.602,506.60-1.05%215,499
Sep 4, 20262,517.902,564.402,517.902,533.202,533.200.93%299,818
Sep 3, 20262,507.002,536.502,501.002,509.802,509.800.59%270,890
Sep 2, 20262,523.002,535.002,487.002,495.102,495.10-1.39%273,379
Sep 1, 20262,564.002,571.102,513.602,530.202,530.20-1.38%327,932
Aug 31, 20262,612.102,612.102,543.102,565.502,565.50-1.81%393,623
Aug 28, 20262,642.002,650.002,607.102,612.902,612.90-1.14%199,226
Aug 27, 20262,639.002,665.902,632.502,643.002,643.000.48%384,851
Aug 26, 20262,617.902,677.102,601.002,630.302,630.300.87%737,510
Aug 25, 20262,592.302,622.002,577.002,607.502,607.500.44%344,854
Aug 24, 20262,614.002,662.602,589.002,596.102,596.10-0.21%489,377
Aug 21, 20262,614.002,659.902,592.902,601.502,601.50-0.62%363,828
Aug 20, 20262,651.002,655.602,612.002,617.802,617.80-0.78%279,800
Aug 19, 20262,689.002,706.002,630.002,638.302,638.30-1.45%479,078
Aug 18, 20262,600.002,688.002,592.902,677.002,677.002.96%1,265,997
Aug 17, 20262,622.002,650.002,590.002,600.102,600.10-0.71%276,098
Aug 14, 20262,636.002,665.702,603.702,618.602,618.60-0.52%433,845
Aug 13, 20262,576.402,669.902,576.402,632.302,632.302.17%975,141
Aug 12, 20262,579.002,584.002,546.602,576.402,576.400.04%307,019
Aug 11, 20262,590.002,612.002,571.502,575.402,575.40-0.44%251,700
Aug 10, 20262,593.002,597.702,553.502,586.902,586.90-0.47%307,551
Aug 7, 20262,589.002,641.002,585.702,599.002,599.00-0.02%356,679
Aug 6, 20262,508.002,644.502,471.702,599.402,599.403.67%1,437,003
Aug 5, 20262,559.102,568.002,500.002,507.302,507.30-1.55%519,110
Aug 4, 20262,582.002,589.702,544.002,546.902,546.90-1.39%465,645
Aug 3, 20262,615.002,622.802,575.002,582.702,582.70-0.71%317,050
Jul 31, 20262,615.002,632.502,590.102,601.202,601.200.58%441,279
Jul 30, 20262,615.702,615.702,566.702,586.202,586.20-1.52%414,345
Jul 29, 20262,609.002,665.002,584.102,626.102,626.100.59%856,027
Jul 28, 20262,649.702,649.702,590.002,610.702,610.70-1.39%332,253
Jul 27, 20262,579.302,659.002,570.002,647.502,647.503.18%479,760
Jul 24, 20262,551.002,587.502,535.502,565.802,565.80-0.33%284,650
Jul 23, 20262,580.002,604.002,564.502,574.402,574.40-0.56%262,762
Jul 22, 20262,625.002,641.102,581.002,588.802,588.80-1.18%304,900
Jul 21, 20262,560.202,636.002,552.002,619.702,619.702.26%312,416
Jul 20, 20262,570.002,606.002,553.002,561.702,561.70-0.76%280,972
Jul 17, 20262,588.002,588.002,564.502,581.202,581.20-0.37%245,213
Jul 16, 20262,625.102,634.902,581.502,590.802,590.80-1.12%272,224
Jul 15, 20262,630.102,653.002,608.002,620.202,620.200.14%259,911
Jul 14, 20262,620.002,639.002,611.002,616.602,616.60-0.91%212,911
Jul 13, 20262,631.002,650.202,607.702,640.602,640.60-0.80%260,024
Jul 10, 20262,641.602,675.002,625.002,662.002,662.001.32%314,601
Jul 9, 20262,619.902,657.702,607.302,627.302,627.300.29%315,209
Jul 8, 20262,670.002,699.602,606.002,619.602,619.60-2.81%424,615
Jul 7, 20262,759.102,761.902,686.002,695.302,695.30-2.55%539,656
Jul 6, 20262,745.002,792.802,727.102,765.702,765.700.63%539,426