Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,137.30
+26.90 (1.27%)
Oct 6, 2026, 3:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,120.002,143.602,109.102,137.302,137.301.27%287,589
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
Aug 12, 20262,579.002,584.002,546.602,576.402,569.020.04%307,019
Aug 11, 20262,590.002,612.002,571.502,575.402,568.03-0.44%251,700
Aug 10, 20262,593.002,597.702,553.502,586.902,579.49-0.47%307,551
Aug 7, 20262,589.002,641.002,585.702,599.002,591.56-0.02%356,679
Aug 6, 20262,508.002,644.502,471.702,599.402,591.963.67%1,437,003
Aug 5, 20262,559.102,568.002,500.002,507.302,500.12-1.55%519,110
Aug 4, 20262,582.002,589.702,544.002,546.902,539.61-1.39%465,645
Aug 3, 20262,615.002,622.802,575.002,582.702,575.30-0.71%317,050
Jul 31, 20262,615.002,632.502,590.102,601.202,593.750.58%441,279
Jul 30, 20262,615.702,615.702,566.702,586.202,578.79-1.52%414,345
Jul 29, 20262,609.002,665.002,584.102,626.102,618.580.59%856,027
Jul 28, 20262,649.702,649.702,590.002,610.702,603.22-1.39%332,253
Jul 27, 20262,579.302,659.002,570.002,647.502,639.923.18%479,760