Skip to main content
logo
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,595.00
+8.80 (0.34%)
Jul 31, 2026, 3:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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