Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
1,869.10
+8.10 (0.44%)
Oct 26, 2026, 3:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20261,861.001,918.001,842.001,869.101,869.100.44%521,183
Oct 23, 20261,950.001,951.101,853.001,861.001,861.00-4.85%650,226
Oct 22, 20261,977.001,977.401,866.101,955.801,955.80-3.37%1,433,526
Oct 21, 20262,090.002,100.902,010.002,024.102,024.10-2.96%286,982
Oct 19, 20262,118.002,119.402,082.902,085.802,085.80-1.62%207,103
Oct 16, 20262,114.002,134.002,103.402,120.202,120.200.85%220,307
Oct 15, 20262,128.002,142.002,094.002,102.402,102.40-1.80%377,160
Oct 14, 20262,138.102,172.702,118.102,140.902,140.900.02%282,124
Oct 13, 20262,094.002,148.002,058.002,140.502,140.502.81%538,093
Oct 12, 20262,062.002,142.902,058.602,081.902,081.901.75%551,916
Oct 9, 20262,033.102,072.002,000.002,046.002,046.001.59%428,518
Oct 8, 20262,102.002,105.002,008.602,014.002,014.00-4.19%516,394
Oct 7, 20262,130.002,130.102,092.002,102.002,102.00-1.65%279,451
Oct 6, 20262,120.002,143.602,109.102,137.302,137.301.27%287,612
Oct 5, 20262,122.002,158.802,103.502,110.402,110.40-0.03%365,792
Oct 1, 20262,170.002,173.002,077.002,111.102,111.10-3.24%571,755
Sep 30, 20262,215.002,235.102,175.002,181.902,181.90-1.10%377,318
Sep 29, 20262,234.002,242.702,191.902,206.102,206.10-1.75%428,953
Sep 28, 20262,316.002,316.002,236.802,245.302,245.30-3.18%389,363
Sep 25, 20262,344.102,355.002,303.002,319.002,319.00-1.07%252,777
Sep 24, 20262,365.002,369.302,333.502,344.002,344.00-1.54%197,066
Sep 23, 20262,407.002,415.302,376.002,380.602,380.60-0.80%190,681
Sep 22, 20262,390.202,459.202,386.902,399.702,399.701.16%584,333
Sep 21, 20262,408.002,418.802,366.102,372.202,372.20-1.64%180,334
Sep 18, 20262,349.002,430.002,345.002,411.802,411.803.37%531,793
Sep 17, 20262,319.802,371.902,319.702,339.802,333.101.09%269,660
Sep 16, 20262,370.002,370.002,290.002,314.602,307.97-1.87%428,399
Sep 15, 20262,434.502,437.602,350.002,358.802,352.05-2.83%270,785
Sep 11, 20262,418.002,449.202,359.702,427.502,420.55-0.32%460,144
Sep 10, 20262,498.002,508.602,419.002,435.302,428.33-2.35%370,821
Sep 9, 20262,525.702,553.302,488.102,493.902,486.76-1.26%237,008
Sep 8, 20262,518.002,568.902,512.002,525.702,518.470.76%348,575
Sep 7, 20262,530.002,542.502,502.002,506.602,499.42-1.05%215,499
Sep 4, 20262,517.902,564.402,517.902,533.202,525.950.93%299,818
Sep 3, 20262,507.002,536.502,501.002,509.802,502.610.59%270,890
Sep 2, 20262,523.002,535.002,487.002,495.102,487.96-1.39%273,379
Sep 1, 20262,564.002,571.102,513.602,530.202,522.95-1.38%327,932
Aug 31, 20262,612.102,612.102,543.102,565.502,558.15-1.81%393,623
Aug 28, 20262,642.002,650.002,607.102,612.902,605.42-1.14%199,226
Aug 27, 20262,639.002,665.902,632.502,643.002,635.430.48%384,851
Aug 26, 20262,617.902,677.102,601.002,630.302,622.770.87%737,510
Aug 25, 20262,592.302,622.002,577.002,607.502,600.030.44%344,854
Aug 24, 20262,614.002,662.602,589.002,596.102,588.67-0.21%489,377
Aug 21, 20262,614.002,659.902,592.902,601.502,594.05-0.62%363,828
Aug 20, 20262,651.002,655.602,612.002,617.802,610.30-0.78%279,800
Aug 19, 20262,689.002,706.002,630.002,638.302,630.75-1.45%479,078
Aug 18, 20262,600.002,688.002,592.902,677.002,669.332.96%1,265,997
Aug 17, 20262,622.002,650.002,590.002,600.102,592.65-0.71%276,098
Aug 14, 20262,636.002,665.702,603.702,618.602,611.10-0.52%433,845
Aug 13, 20262,576.402,669.902,576.402,632.302,624.762.17%975,141