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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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