GRP Limited - GRPLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,007.4	2,056.9	2,056.9	2,066.5	2,004.8	1,514
November 06, 2025	2,050	2,022.3	2,022.3	2,074	1,995	1,752
November 04, 2025	2,015	2,053.9	2,053.9	2,075.9	1,975	2,886
November 03, 2025	2,004.8	2,009.4	2,009.4	2,020	2,000	2,654
October 31, 2025	2,075	2,004.6	2,004.6	2,075	1,992.1	2,508
October 30, 2025	2,009	2,011.2	2,011.2	2,044	1,993	4,142
October 29, 2025	2,060.4	2,009.1	2,009.1	2,083.9	1,990	3,575
October 28, 2025	2,136.1	2,060.4	2,060.4	2,142	2,050	2,927
October 27, 2025	2,186.9	2,127.3	2,127.3	2,186.9	2,115.5	1,315
October 24, 2025	2,154	2,137.1	2,137.1	2,164.5	2,125	709
October 23, 2025	2,189.4	2,165.1	2,165.1	2,209.9	2,157	1,129
October 21, 2025	2,239.9	2,208.4	2,208.4	2,250	2,180.6	206
October 20, 2025	2,248	2,201	2,201	2,255.9	2,180.2	1,090
October 17, 2025	2,150	2,248	2,248	2,300.1	2,125	1,872
October 16, 2025	2,133.9	2,182.7	2,182.7	2,228.9	2,121.1	3,746
October 15, 2025	2,105	2,133.6	2,133.6	2,160	2,105	1,582
October 14, 2025	2,117.7	2,123	2,123	2,149.4	2,108.6	1,327
October 13, 2025	2,151.8	2,122.6	2,122.6	2,163.9	2,100	2,412
October 10, 2025	2,158.5	2,160	2,160	2,175	2,130.9	2,067
October 09, 2025	2,141.7	2,156	2,156	2,180	2,115	2,499
October 08, 2025	2,134.5	2,125.9	2,125.9	2,178.1	2,102.2	2,433
October 07, 2025	2,162.9	2,119.7	2,119.7	2,175.8	2,072.2	1,962
October 06, 2025	2,191	2,163	2,163	2,191	2,099	5,334
October 03, 2025	2,229.9	2,191.7	2,191.7	2,250	2,151.9	2,581
October 01, 2025	2,150	2,199.8	2,199.8	2,225	2,130	1,439
September 30, 2025	2,154.9	2,125.1	2,125.1	2,179.3	2,095.1	2,445
September 29, 2025	2,151.5	2,155	2,155	2,211.7	2,111	1,133
September 26, 2025	2,208.8	2,160.7	2,160.7	2,216.4	2,146	2,918
September 25, 2025	2,298.8	2,208.8	2,208.8	2,298.8	2,204	1,259
September 24, 2025	2,193	2,300.4	2,300.4	2,360.6	2,160.2	8,758
September 23, 2025	2,232.8	2,192.6	2,192.6	2,247.8	2,182	1,390
September 22, 2025	2,255	2,232.8	2,232.8	2,270.8	2,218.7	3,004
September 19, 2025	2,117.3	2,267.9	2,267.9	2,354	2,059.9	12,218
September 18, 2025	2,159.5	2,096.8	2,096.8	2,159.5	2,088	3,841
September 17, 2025	2,209	2,148.8	2,148.8	2,210	2,135.1	1,819
September 16, 2025	2,203	2,150.2	2,150.2	2,239	2,125.6	2,521
September 15, 2025	2,172.5	2,195.1	2,195.1	2,220.1	2,146.9	2,983
September 12, 2025	2,108.3	2,172.5	2,172.5	2,179.9	2,086	4,587
September 11, 2025	2,092	2,101	2,101	2,125	2,011.8	3,616
September 10, 2025	2,085	2,099.1	2,099.1	2,115	2,074.2	1,446
September 09, 2025	2,143.6	2,088	2,088	2,143.6	2,082.1	1,882
September 08, 2025	2,132	2,127.4	2,127.4	2,158.8	2,115	852
September 05, 2025	2,036.6	2,130.6	2,130.6	2,140	2,036.6	4,155
September 04, 2025	2,097.8	2,036	2,036	2,187.5	1,983.5	16,248
September 03, 2025	2,075	2,077.3	2,077.3	2,092.4	2,068	4,719
September 02, 2025	2,150	2,062.7	2,062.7	2,150	2,059	6,679
September 01, 2025	2,170	2,138.2	2,138.2	2,183.9	2,125	2,620
August 29, 2025	2,127.6	2,165.3	2,165.3	2,188	2,107.6	9,670
August 28, 2025	2,192.9	2,106.5	2,106.5	2,194.3	2,073.2	7,498
August 26, 2025	2,355	2,193.1	2,193.1	2,355	2,143.5	8,252
August 25, 2025	2,299.9	2,309.8	2,309.8	2,422	2,270	13,094
August 22, 2025	2,348	2,286.7	2,286.7	2,491	2,179.2	40,094
August 21, 2025	2,256.1	2,286.3	2,286.3	2,405	2,186.2	6,149
August 20, 2025	2,095	2,197.8	2,197.8	2,250	2,054.7	13,675
August 19, 2025	2,116.9	2,095.4	2,095.4	2,138.1	2,081	3,238
August 18, 2025	2,147	2,117	2,117	2,147	2,047.8	6,190
August 14, 2025	2,129.8	2,092	2,092	2,129.8	1,999.5	5,286
August 13, 2025	2,012	2,129.8	2,129.8	2,173	1,975.6	24,257
August 12, 2025	2,022.2	1,999.2	1,999.2	2,090.8	1,980	3,381
August 11, 2025	2,074.3	2,021.5	2,021.5	2,074.3	1,986.2	14,399

GRP Limited (GRPLTD.NS) NSE