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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,131.2	2,053.8	2,053.8	2,140.7	2,028.1	6,179
August 07, 2025	2,259.9	2,150.3	2,150.3	2,266.8	2,145	8,176
August 06, 2025	2,334.8	2,270	2,270	2,334.8	2,246.2	1,781
August 05, 2025	2,251	2,311.7	2,311.7	2,339.9	2,251	3,103
August 04, 2025	2,250.1	2,290.1	2,290.1	2,335.8	2,250.1	2,897
August 01, 2025	2,355	2,278.3	2,278.3	2,551	2,250	13,914
July 31, 2025	2,245	2,353	2,353	2,395	2,213.5	25,013
July 30, 2025	2,267	2,208.2	2,208.2	2,321	2,185	5,950
July 29, 2025	2,299.9	2,254.7	2,254.7	2,333.5	2,226.2	5,698
July 28, 2025	2,388.1	2,296.8	2,296.8	2,395.1	2,208.6	21,793
July 25, 2025	2,465.9	2,423.4	2,423.4	2,475.5	2,409.9	1,358
July 24, 2025	2,510.5	2,476.2	2,476.2	2,584.9	2,440.5	1,505
July 23, 2025	2,547.6	2,535.9	2,535.9	2,590	2,505.6	1,786
July 22, 2025	2,420.4	2,522.4	2,522.4	2,599	2,391.2	8,643
July 21, 2025	2,463.7	2,396.4	2,396.4	2,495	2,353.3	7,879
July 18, 2025	2,530	2,463.7	2,463.7	2,580	2,410.5	7,519
July 17, 2025	2,566.2	2,555.2	2,540.7	2,585	2,543.1	2,389
July 16, 2025	2,591.2	2,540.8	2,526.38	2,600	2,511.6	3,147
July 15, 2025	2,551	2,571.9	2,557.31	2,636.9	2,549.8	2,871
July 14, 2025	2,625.8	2,586	2,571.33	2,684.9	2,575.1	2,166
July 11, 2025	2,645	2,625	2,610.1	2,664.6	2,611.6	1,132
July 10, 2025	2,626.8	2,648.7	2,633.67	2,666.9	2,618.1	1,036
July 09, 2025	2,587.1	2,632.6	2,617.66	2,650.4	2,574	1,811
July 08, 2025	2,666.9	2,567.8	2,553.23	2,687.9	2,560.1	3,510
July 07, 2025	2,671.1	2,662.2	2,647.09	2,711.1	2,647.3	923
July 04, 2025	2,720.8	2,671.2	2,656.04	2,750	2,650	1,600
July 03, 2025	2,620	2,693.9	2,678.61	2,705	2,620	2,151
July 02, 2025	2,795.3	2,639.2	2,624.22	2,828	2,619.1	11,864
July 01, 2025	2,782.5	2,795.3	2,779.44	2,829	2,759.5	1,424
June 30, 2025	2,822.3	2,761.7	2,746.03	2,833.6	2,750	1,603
June 27, 2025	2,780.1	2,809.7	2,809.7	2,825.1	2,737.7	3,190
June 26, 2025	2,721.8	2,777.4	2,777.4	2,788.7	2,690.1	13,858
June 25, 2025	2,700	2,694.9	2,694.9	2,721.5	2,653	11,374
June 24, 2025	2,638	2,671.4	2,671.4	2,709.9	2,625.2	1,828
June 23, 2025	2,649	2,598.9	2,598.9	2,680.8	2,588.6	6,006
June 20, 2025	2,706.1	2,688.3	2,688.3	2,740	2,675	1,838
June 19, 2025	2,731.9	2,705.8	2,705.8	2,789.6	2,679.9	3,899
June 18, 2025	2,746.1	2,718.3	2,718.3	2,791.5	2,706	1,650
June 17, 2025	2,800.1	2,780.6	2,780.6	2,848.6	2,764.7	744
June 16, 2025	2,865.4	2,808.9	2,808.9	2,878.3	2,750.2	5,537
June 13, 2025	2,900	2,865.1	2,865.1	2,966	2,815	2,355
June 12, 2025	2,900	2,934.5	2,934.5	2,949.6	2,864.9	1,795
June 11, 2025	2,925.2	2,909	2,909	3,000	2,870	2,321
June 10, 2025	2,954.5	2,925.2	2,925.2	2,970.9	2,896.9	2,524
June 09, 2025	3,010.5	2,954.5	2,954.5	3,010.5	2,910.3	1,681
June 06, 2025	2,924.8	2,977.8	2,977.8	2,990	2,915.2	3,105
June 05, 2025	2,806.4	2,903	2,903	2,910	2,790.2	1,734
June 04, 2025	2,881.1	2,806.4	2,806.4	2,887.8	2,799	3,824
June 03, 2025	2,873.6	2,878.2	2,878.2	2,900	2,833	674
June 02, 2025	2,846	2,862.1	2,862.1	2,890	2,832	1,184
May 30, 2025	2,951.3	2,846	2,846	2,967.4	2,826	2,793
May 29, 2025	2,960	2,945.7	2,945.7	3,005.9	2,911.7	4,343
May 28, 2025	3,035	2,978.2	2,978.2	3,035	2,949.9	2,713
May 27, 2025	2,970	2,979.6	2,979.6	3,045	2,921	1,842

GRP Limited (GRPLTD.NS) NSE