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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,495.9	2,449.4	2,449.4	2,516.4	2,424	954,310
January 12, 2026	2,460	2,480.4	2,480.4	2,507.3	2,387.2	1.41M
January 09, 2026	2,455	2,454.2	2,454.2	2,568	2,432.1	2.85M
January 08, 2026	2,500	2,459.4	2,459.4	2,552	2,430	1.02M
January 07, 2026	2,504.1	2,503.6	2,503.6	2,509	2,461.9	569,119
January 06, 2026	2,510.5	2,507.5	2,507.5	2,549	2,481.8	1.16M
January 05, 2026	2,450	2,502	2,502	2,520	2,438.2	1.68M
January 02, 2026	2,450	2,437	2,437	2,495	2,411	760,900
January 01, 2026	2,450	2,442.1	2,442.1	2,456.5	2,406	641,932
December 31, 2025	2,428	2,444.1	2,444.1	2,467.5	2,418	658,196
December 30, 2025	2,489.8	2,414.3	2,414.3	2,497.8	2,392	1.08M
December 29, 2025	2,512	2,483.4	2,483.4	2,579.7	2,470.7	1.55M
December 26, 2025	2,456.9	2,496.2	2,496.2	2,529.5	2,448	1.38M
December 24, 2025	2,420.1	2,453.8	2,453.8	2,511	2,412	1.44M
December 23, 2025	2,438	2,420.7	2,420.7	2,473.4	2,398.1	1.43M
December 22, 2025	2,315	2,427	2,427	2,442	2,315	1.96M
December 19, 2025	2,235.9	2,297.2	2,297.2	2,313	2,220.5	1.24M
December 18, 2025	2,225.6	2,222.2	2,222.2	2,248	2,168.6	1.78M
December 17, 2025	2,295	2,235	2,235	2,308	2,222	1.02M
December 16, 2025	2,343	2,290.1	2,290.1	2,347.6	2,281	817,676
December 15, 2025	2,350	2,349.9	2,349.9	2,389.6	2,330.5	872,266
December 12, 2025	2,403	2,350	2,350	2,445	2,340.2	1.03M
December 11, 2025	2,391.1	2,394.4	2,394.4	2,423.9	2,351	904,689
December 10, 2025	2,448	2,394.5	2,394.5	2,455.9	2,383	761,770
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

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