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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2,360.2	2,412.9	2,412.9	2,437.8	2,360.2	708,693
September 09, 2025	2,374.8	2,353	2,353	2,414.2	2,350	380,093
September 08, 2025	2,410.2	2,370.5	2,370.5	2,427	2,364.4	440,986
September 05, 2025	2,411.4	2,406.3	2,406.3	2,432	2,388	480,856
September 04, 2025	2,513	2,405.2	2,405.2	2,531.3	2,397.3	843,676
September 03, 2025	2,545	2,501.4	2,501.4	2,566.4	2,487.1	733,990
September 02, 2025	2,494.9	2,543.8	2,543.8	2,589	2,455	1.11M
September 01, 2025	2,360	2,485	2,485	2,499	2,358.1	1.26M
August 29, 2025	2,344	2,351.7	2,351.7	2,430	2,323	775,269
August 28, 2025	2,433.9	2,333.4	2,333.4	2,433.9	2,330	536,477
August 26, 2025	2,498	2,424.2	2,424.2	2,514.3	2,411.2	538,413
August 25, 2025	2,580.1	2,518.6	2,518.6	2,614.8	2,511	575,504
August 22, 2025	2,579	2,552.8	2,552.8	2,635.2	2,548	475,527
August 21, 2025	2,570	2,579.7	2,579.7	2,643.5	2,545.1	699,669
August 20, 2025	2,618	2,563.8	2,563.8	2,635.9	2,553	551,548
August 19, 2025	2,664	2,602.4	2,602.4	2,718	2,590	1.04M
August 18, 2025	2,629.9	2,672.5	2,672.5	2,679	2,611.9	691,947
August 14, 2025	2,643	2,587.9	2,587.9	2,647	2,540.2	767,020
August 13, 2025	2,526.5	2,639.1	2,639.1	2,649.9	2,505	1.04M
August 12, 2025	2,559.9	2,509.7	2,509.7	2,568.3	2,486	491,328
August 11, 2025	2,500	2,544	2,544	2,684.8	2,466.1	1.67M
August 08, 2025	2,546	2,517.8	2,517.8	2,602.9	2,475	1.12M
August 07, 2025	2,587	2,547.1	2,547.1	2,590	2,501	424,286
August 06, 2025	2,674.9	2,595.7	2,595.7	2,691.9	2,581.1	524,954
August 05, 2025	2,639	2,652.6	2,652.6	2,668	2,635	446,028
August 04, 2025	2,580.3	2,624.6	2,624.6	2,658	2,566.1	491,693
August 01, 2025	2,620	2,580.7	2,580.7	2,621.9	2,552.1	524,853
July 31, 2025	2,519.3	2,611.9	2,611.9	2,642.4	2,503.3	1.2M
July 30, 2025	2,506	2,555.8	2,555.8	2,574.9	2,500.9	535,962
July 29, 2025	2,455	2,492.8	2,492.8	2,508	2,423.1	754,602
July 28, 2025	2,555.1	2,495	2,495	2,587.1	2,485	790,029
July 25, 2025	2,617.9	2,574.4	2,574.4	2,640	2,562.5	574,182
July 24, 2025	2,657.9	2,617.9	2,617.9	2,666	2,606.8	337,751
July 23, 2025	2,644.1	2,646.7	2,646.7	2,660.6	2,610	566,833
July 22, 2025	2,609	2,626.7	2,626.7	2,649.8	2,581.4	639,684
July 21, 2025	2,605	2,586.2	2,586.2	2,642.2	2,555.1	782,730
July 18, 2025	2,658	2,618.2	2,618.2	2,712	2,588.1	1.1M
July 17, 2025	2,629.9	2,646.4	2,646.4	2,664	2,587.4	1.23M
July 16, 2025	2,686	2,624.4	2,624.4	2,686	2,620	784,648
July 15, 2025	2,674.9	2,673.4	2,673.4	2,745	2,613.3	1.49M
July 14, 2025	2,793	2,669	2,669	2,798.6	2,645.2	1.52M
July 11, 2025	2,894.9	2,801.6	2,801.6	2,905.5	2,790	908,683
July 10, 2025	2,986.7	2,896.8	2,896.8	2,986.7	2,880	1.13M
July 09, 2025	2,839.6	2,969.6	2,969.6	2,998.7	2,837	2.12M
July 08, 2025	2,890	2,833.9	2,833.9	2,914	2,815.9	1.03M
July 07, 2025	2,969.1	2,891.9	2,891.9	2,969.1	2,881	860,265
July 04, 2025	2,955	2,969.9	2,969.9	3,038	2,955	1.28M
July 03, 2025	2,973.3	2,942.1	2,942.1	2,989.4	2,933.2	653,231

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