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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,846.8	1,793.6	1,793.6	1,858.1	1,782	1,319
February 19, 2026	1,819.9	1,834.8	1,834.8	1,880	1,819	3,032
February 18, 2026	1,829.4	1,829.1	1,829.1	1,850	1,807.6	3,334
February 17, 2026	1,841	1,824.9	1,824.9	1,860	1,800.1	736
February 16, 2026	1,802.5	1,831.3	1,831.3	1,865	1,774.8	3,808
February 13, 2026	1,792.6	1,795.9	1,795.9	1,808.2	1,781.3	627
February 12, 2026	1,789	1,803.3	1,803.3	1,818	1,770.2	1,227
February 11, 2026	1,758.5	1,789.7	1,789.7	1,800.8	1,733.8	2,562
February 10, 2026	1,780.1	1,791.4	1,791.4	1,845	1,780	735
February 09, 2026	1,830.8	1,776.1	1,776.1	1,871.9	1,750.1	3,365
February 06, 2026	1,789	1,820.1	1,820.1	1,835.8	1,780.1	2,394
February 05, 2026	1,833	1,780.1	1,780.1	1,833	1,764.9	1,239
February 04, 2026	1,838.1	1,802.3	1,802.3	1,857	1,792.8	2,416
February 03, 2026	1,739	1,860.2	1,860.2	1,879.8	1,730	4,547
February 02, 2026	1,706.7	1,701.5	1,701.5	1,719	1,646.7	2,019
February 01, 2026	1,720.6	1,684.1	1,684.1	1,734	1,673.5	704
January 30, 2026	1,660	1,745	1,745	1,802	1,650	4,741
January 29, 2026	1,651.5	1,671.9	1,671.9	1,729	1,637.4	2,037
January 28, 2026	1,600	1,650.1	1,650.1	1,725	1,579.8	6,027
January 27, 2026	1,610.6	1,568.9	1,568.9	1,688.9	1,500	6,770
January 23, 2026	1,683	1,589.9	1,589.9	1,683	1,575	1,971
January 22, 2026	1,725	1,683.4	1,683.4	1,725	1,650	5,031
January 21, 2026	1,680.9	1,693.7	1,693.7	1,701.7	1,626.1	2,549
January 20, 2026	1,810	1,691.8	1,691.8	1,810	1,681	4,048
January 19, 2026	1,829.9	1,785	1,785	1,829.9	1,751.2	1,555
January 16, 2026	1,750	1,800	1,800	1,820	1,750	662
January 14, 2026	1,798.5	1,804.5	1,804.5	1,824.9	1,771.9	1,565
January 13, 2026	1,747.7	1,793.5	1,793.5	1,805	1,733.8	2,902
January 12, 2026	1,725	1,751.7	1,751.7	1,768.8	1,725	1,127
January 09, 2026	1,812.1	1,751.3	1,751.3	1,821.4	1,702	2,592
January 08, 2026	1,758	1,805.7	1,805.7	1,849.9	1,722.3	3,055
January 07, 2026	1,740.3	1,758.9	1,758.9	1,770	1,734.2	684
January 06, 2026	1,765.1	1,756.4	1,756.4	1,765.1	1,720.1	1,729
January 05, 2026	1,735.1	1,750.3	1,750.3	1,759.9	1,709	1,138
January 02, 2026	1,789.9	1,739.8	1,739.8	1,814	1,729.4	3,097
January 01, 2026	1,790	1,805.7	1,805.7	1,815	1,782.1	586
December 31, 2025	1,700.5	1,794.6	1,794.6	1,810	1,692	3,774
December 30, 2025	1,700	1,700.4	1,700.4	1,707.8	1,685.4	3,215
December 29, 2025	1,730	1,688.1	1,688.1	1,730	1,680	2,279
December 26, 2025	1,700	1,692.7	1,692.7	1,717	1,675.1	3,259
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

GRP Limited (GRPLTD.NS) NSE