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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,708.9	1,700	1,693.2	1,708.9	1,652.4	2,922
December 23, 2025	1,696	1,699.2	1,699.2	1,704.4	1,692	932
December 22, 2025	1,710	1,696.3	1,696.3	1,710	1,665	2,541
December 19, 2025	1,688.9	1,696.6	1,696.6	1,702.5	1,674.7	4,240
December 18, 2025	1,750	1,680.4	1,680.4	1,750	1,665	3,418
December 17, 2025	1,746.5	1,738.4	1,738.4	1,761.2	1,712	1,132
December 16, 2025	1,809.6	1,741.8	1,741.8	1,809.6	1,730.6	1,255
December 15, 2025	1,784	1,773.1	1,773.1	1,796	1,760	1,105
December 12, 2025	1,852.3	1,784.5	1,784.5	1,873	1,754.4	12,131
December 11, 2025	1,716.9	1,852.3	1,852.3	1,899.9	1,700.3	8,666
December 10, 2025	1,749	1,708.3	1,708.3	1,785.9	1,700	4,291
December 09, 2025	1,700	1,750	1,750	1,790	1,697.4	5,955
December 08, 2025	1,749	1,699.2	1,699.2	1,749	1,604.1	4,028
December 05, 2025	1,766.1	1,717.7	1,717.7	1,790	1,706	2,136
December 04, 2025	1,757.8	1,783.9	1,783.9	1,878	1,675.1	6,849
December 03, 2025	1,849.9	1,757.8	1,757.8	1,850	1,728.5	11,274
December 02, 2025	1,936.4	1,832.8	1,832.8	1,939.5	1,812.5	6,070
December 01, 2025	1,941	1,939.5	1,939.5	1,952.6	1,903	2,823
November 28, 2025	1,942.6	1,942.1	1,942.1	1,955.8	1,898.4	3,132
November 27, 2025	2,009.8	1,948.8	1,948.8	2,009.8	1,940	2,573
November 26, 2025	1,908	1,993.8	1,993.8	2,079.1	1,898	15,645
November 25, 2025	1,894.3	1,896.8	1,896.8	1,919	1,842.1	18,351
November 24, 2025	1,900	1,887.3	1,887.3	1,910	1,862.3	6,089
November 21, 2025	1,920	1,895.7	1,895.7	1,920	1,882.2	2,200
November 19, 2025	1,978.8	1,907.6	1,907.6	1,979.8	1,890	4,326
November 18, 2025	1,945.5	1,967	1,967	2,019.9	1,915	7,781
November 17, 2025	1,921.2	1,947.7	1,947.7	1,983.9	1,913	6,521
November 14, 2025	1,992.2	1,967.7	1,967.7	2,000	1,912.2	10,637
November 13, 2025	2,000.1	2,005.5	2,005.5	2,024	1,990.2	4,182
November 12, 2025	2,030	1,999.3	1,999.3	2,030	1,976	1,017
November 11, 2025	2,006.1	2,000.2	2,000.2	2,006.1	1,975	2,408
November 10, 2025	2,057	1,989.7	1,989.7	2,072.7	1,975	5,270
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

GRP Limited (GRPLTD.NS) NSE