Garden Reach Shipbuilders & Engineers Limited - GRSE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	2,352	2,446	2,446	2,456.2	2,290	1.95M
December 08, 2025	2,473	2,363.6	2,363.6	2,477	2,356.1	1.13M
December 05, 2025	2,555	2,470.9	2,470.9	2,574.7	2,463	1.22M
December 04, 2025	2,571	2,551.1	2,551.1	2,589	2,540	995,296
December 03, 2025	2,619.9	2,554.8	2,554.8	2,633	2,539.4	1.4M
December 02, 2025	2,739.5	2,608.4	2,608.4	2,761.3	2,595.1	1.71M
December 01, 2025	2,815	2,735	2,735	2,845	2,726.1	1.15M
November 28, 2025	2,799	2,793.2	2,793.2	2,866	2,775.2	1.59M
November 27, 2025	2,771	2,785.3	2,785.3	2,867.8	2,755.9	1.75M
November 26, 2025	2,725	2,757.8	2,757.8	2,778.6	2,725	809,063
November 25, 2025	2,712	2,710.1	2,710.1	2,810	2,700	1.56M
November 24, 2025	2,809.8	2,711.9	2,711.9	2,810	2,705	1.04M
November 21, 2025	2,915	2,816.9	2,816.9	2,915	2,810	1.2M
November 19, 2025	2,854.6	2,829.4	2,829.4	2,863	2,802	698,522
November 18, 2025	2,880	2,857.6	2,857.6	2,916.1	2,833.9	1.28M
November 17, 2025	2,935	2,888.1	2,888.1	2,979.6	2,873.1	2.46M
November 14, 2025	2,743	2,897.1	2,897.1	2,904.4	2,741.6	3.47M
November 13, 2025	2,812.6	2,749.8	2,749.8	2,864.6	2,740	1.5M
November 12, 2025	2,805	2,816.6	2,816.6	2,864.6	2,745.9	2.5M
November 11, 2025	2,692	2,785.9	2,785.9	2,798.8	2,684.8	3.37M
November 10, 2025	2,584.9	2,682.5	2,676.75	2,748	2,580	3.63M
November 07, 2025	2,570	2,574.1	2,574.1	2,607.7	2,525	545,506
November 06, 2025	2,624.7	2,584.2	2,584.2	2,648.8	2,571	1.37M
November 04, 2025	2,580	2,556.2	2,556.2	2,589.7	2,550	359,022
November 03, 2025	2,556.1	2,573.8	2,573.8	2,580	2,546	374,801
October 31, 2025	2,551.2	2,556.1	2,556.1	2,577	2,545.1	434,759
October 30, 2025	2,573.8	2,552.6	2,552.6	2,592.2	2,545	427,809
October 29, 2025	2,571.9	2,566.1	2,566.1	2,581	2,532.1	357,120
October 28, 2025	2,589	2,571.9	2,571.9	2,614	2,553	601,331
October 27, 2025	2,614	2,573.9	2,573.9	2,618.5	2,558.6	697,354
October 24, 2025	2,635	2,611.6	2,611.6	2,681	2,604	1.61M
October 23, 2025	2,655	2,609.7	2,609.7	2,660.4	2,608.6	437,387
October 21, 2025	2,644	2,642.3	2,642.3	2,654.9	2,636.3	153,503
October 20, 2025	2,613	2,637	2,637	2,642	2,598	592,875
October 17, 2025	2,608	2,596.4	2,596.4	2,670.6	2,590	1.07M
October 16, 2025	2,620	2,613	2,613	2,641	2,590.1	613,265
October 15, 2025	2,567.6	2,619.3	2,619.3	2,637	2,545.5	906,814
October 14, 2025	2,618	2,562.4	2,562.4	2,629.9	2,551	692,417
October 13, 2025	2,657.1	2,605.6	2,605.6	2,657.1	2,600	659,926
October 10, 2025	2,739	2,660	2,660	2,773.4	2,653.1	1.32M
October 09, 2025	2,699	2,722	2,722	2,736	2,675.1	844,112
October 08, 2025	2,724.7	2,683.6	2,683.6	2,738	2,663	1.08M
October 07, 2025	2,758.8	2,710.4	2,710.4	2,780	2,693.3	978,863
October 06, 2025	2,727.9	2,744.4	2,744.4	2,793.2	2,685.8	1.74M
October 03, 2025	2,655	2,724.4	2,724.4	2,733.8	2,632.2	1.57M
October 01, 2025	2,530	2,644.2	2,644.2	2,746	2,515.9	3.35M
September 30, 2025	2,509	2,529.1	2,529.1	2,559	2,496	1.1M
September 29, 2025	2,630	2,493.6	2,493.6	2,649.9	2,481.5	1.91M
September 26, 2025	2,724	2,611.5	2,611.5	2,724.7	2,605	1.37M
September 25, 2025	2,734.7	2,716.9	2,716.9	2,829.8	2,689.3	3.69M
September 24, 2025	2,692.9	2,714.8	2,714.8	2,745	2,661	2.58M
September 23, 2025	2,681	2,680.8	2,680.8	2,695	2,620	1.52M
September 22, 2025	2,695	2,668.4	2,668.4	2,760	2,655	3.37M
September 19, 2025	2,634.7	2,605.3	2,605.3	2,663	2,596	1.78M
September 18, 2025	2,619	2,626.4	2,626.4	2,727	2,570	5.29M
September 17, 2025	2,452.4	2,603.6	2,603.6	2,625	2,450	6.16M
September 16, 2025	2,498	2,440.3	2,440.3	2,510	2,426.6	1.59M
September 15, 2025	2,574	2,491.6	2,491.6	2,614.4	2,481.9	2.94M
September 12, 2025	2,370	2,586.4	2,586.4	2,586.4	2,357	4.28M
September 11, 2025	2,420	2,356.2	2,356.2	2,455	2,351	959,367

Garden Reach Shipbuilders & Engineers Limited (GRSE.NS) NSE