Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,650.20
-11.80 (-0.44%)
Jul 13, 2026, 3:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20262,783.902,809.702,742.002,748.502,748.50-0.82%530,210
Jul 2, 20262,747.002,788.002,733.002,771.302,771.301.19%485,732
Jul 1, 20262,732.002,770.002,700.002,738.602,738.600.45%666,552
Jun 30, 20262,679.802,748.002,656.202,726.202,726.201.81%950,291
Jun 29, 20262,730.002,754.902,663.202,677.802,677.80-1.72%625,687
Jun 25, 20262,784.202,809.002,715.002,724.802,724.80-2.08%615,904
Jun 24, 20262,789.102,828.102,767.002,782.702,782.70-0.70%747,160
Jun 23, 20262,860.002,865.002,790.202,802.202,802.20-2.04%809,861
Jun 22, 20262,861.002,934.702,845.002,860.602,860.602.23%2,757,228
Jun 19, 20262,810.002,860.002,775.002,798.302,798.30-0.96%1,347,157
Jun 18, 20262,832.002,862.802,795.002,825.302,825.300.24%1,745,631
Jun 17, 20262,670.102,835.002,670.102,818.402,818.405.83%2,606,074
Jun 16, 20262,673.002,683.702,642.702,663.202,663.20-0.22%393,126
Jun 15, 20262,700.002,714.002,660.002,669.202,669.200.77%585,709
Jun 12, 20262,575.002,659.302,575.002,648.702,648.704.44%808,526
Jun 11, 20262,575.002,585.802,530.002,536.102,536.10-2.61%635,680
Jun 10, 20262,685.002,693.402,593.302,604.002,604.00-2.57%504,556
Jun 9, 20262,621.102,688.202,612.502,672.602,672.602.36%692,367
Jun 8, 20262,585.002,637.002,585.002,611.002,611.00-1.79%493,862
Jun 5, 20262,681.002,723.702,640.202,658.702,658.70-0.67%715,283
Jun 4, 20262,590.002,709.002,590.002,676.502,676.502.62%1,188,201
Jun 3, 20262,614.902,633.702,575.002,608.202,608.20-0.26%528,597
Jun 2, 20262,570.002,630.002,555.102,614.902,614.900.51%654,353
Jun 1, 20262,663.902,676.302,590.002,601.602,601.60-2.00%687,343
May 29, 20262,655.002,710.002,616.202,654.802,654.800.12%1,118,570
May 27, 20262,662.502,692.002,629.902,651.502,651.50-0.41%637,795
May 26, 20262,675.702,724.902,655.002,662.502,662.50-0.49%744,373
May 25, 20262,733.002,751.902,665.002,675.702,675.70-0.68%922,534
May 22, 20262,697.402,729.002,674.502,694.002,694.000.13%668,064
May 21, 20262,710.002,743.902,675.402,690.602,690.601.63%1,328,528
May 20, 20262,635.002,656.002,587.002,647.402,647.40-0.42%1,184,785
May 19, 20262,595.002,685.002,595.002,658.502,658.502.97%1,343,404
May 18, 20262,655.302,659.002,550.002,581.702,581.70-3.88%1,496,793
May 15, 20262,719.002,736.502,638.002,685.902,685.90-0.72%1,375,094
May 14, 20262,855.402,867.502,664.002,705.402,705.40-5.19%2,729,454
May 13, 20262,800.102,884.002,800.102,853.402,853.402.22%1,693,895
May 12, 20262,926.902,941.002,778.202,791.302,791.30-5.11%1,299,830
May 11, 20263,005.103,027.002,915.002,941.602,941.60-3.60%1,396,305
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