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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,432	2,477.3	2,477.3	2,548	2,420.2	1.07M
February 19, 2026	2,511	2,448.4	2,448.4	2,525	2,431	442,428
February 18, 2026	2,442	2,505.2	2,505.2	2,514.5	2,414.1	948,895
February 17, 2026	2,433	2,437	2,437	2,488	2,427	598,812
February 16, 2026	2,424.1	2,430.5	2,430.5	2,448	2,391.5	378,819
February 13, 2026	2,480	2,432.8	2,432.8	2,488	2,424.1	440,360
February 12, 2026	2,483.6	2,496.2	2,496.2	2,506.7	2,455.3	668,246
February 11, 2026	2,520.9	2,483.6	2,483.6	2,523.5	2,462	548,096
February 10, 2026	2,527.3	2,515.4	2,515.4	2,595	2,500	1.34M
February 09, 2026	2,422	2,514.7	2,514.7	2,538.7	2,418	1.13M
February 06, 2026	2,420	2,401.4	2,401.4	2,455.8	2,387	713,254
February 05, 2026	2,511	2,439.1	2,439.1	2,519	2,433	624,893
February 04, 2026	2,546.1	2,522.4	2,522.4	2,563.9	2,503.4	752,560
February 03, 2026	2,695	2,546.1	2,546.1	2,708.3	2,535.1	1.44M
February 02, 2026	2,537	2,583.5	2,583.5	2,599.9	2,490	1.85M
February 01, 2026	2,781	2,522.2	2,522.2	2,844.9	2,382	4.18M
January 30, 2026	2,574	2,764.2	2,764.2	2,810	2,528	5.21M
January 29, 2026	2,594.2	2,585	2,585	2,647.9	2,550	3.43M
January 28, 2026	2,406.4	2,518.7	2,518.7	2,528	2,395.7	2.42M
January 27, 2026	2,243	2,387.6	2,387.6	2,410	2,188.8	1.85M
January 23, 2026	2,311	2,234.8	2,234.8	2,319	2,214.8	538,578
January 22, 2026	2,302	2,301.8	2,301.8	2,328.3	2,273	674,627
January 21, 2026	2,265	2,274.1	2,274.1	2,312.6	2,233	1.35M
January 20, 2026	2,385	2,278.9	2,278.9	2,401	2,271	957,301
January 19, 2026	2,400	2,379.2	2,379.2	2,435	2,369.2	523,626
January 16, 2026	2,441.9	2,424.1	2,424.1	2,452	2,410	610,139
January 14, 2026	2,440	2,439	2,439	2,479.8	2,430.5	531,775
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

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