Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,601.50
-16.30 (-0.62%)
Aug 21, 2026, 3:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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