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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

GRP Limited (GRPLTD.NS) NSE