Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,654.80
+3.30 (0.12%)
May 29, 2026, 3:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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