GRP Ltd GRPLTD
NSE · India · Producer Manufacturing
INR 1,850.60-48.00 (-2.53%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,895.00 | -0.19% | INR 1,938.00 | INR 1,938.00 | INR 1,808.80 | 1.68K |
| 2026-09-30 | INR 1,898.60 | -0.04% | INR 1,899.00 | INR 1,935.90 | INR 1,890.00 | 628 |
| 2026-09-29 | INR 1,899.40 | -2.61% | INR 1,949.20 | INR 1,952.00 | INR 1,890.00 | 2.31K |
| 2026-09-28 | INR 1,950.40 | -2.43% | INR 1,999.60 | INR 1,999.60 | INR 1,945.00 | 944 |
| 2026-09-25 | INR 1,999.00 | +0.56% | INR 1,999.20 | INR 2,008.00 | INR 1,989.00 | 456 |
| 2026-09-24 | INR 1,987.80 | -0.67% | INR 1,951.00 | INR 2,019.00 | INR 1,951.00 | 1.03K |
| 2026-09-23 | INR 2,001.20 | +0.06% | INR 2,000.00 | INR 2,009.90 | INR 1,985.10 | 244 |
| 2026-09-22 | INR 2,000.00 | +0.37% | INR 1,970.70 | INR 2,003.90 | INR 1,969.00 | 1.42K |
| 2026-09-21 | INR 1,992.70 | -0.77% | INR 2,020.50 | INR 2,020.50 | INR 1,985.00 | 1.41K |
| 2026-09-18 | INR 2,008.20 | +1.84% | INR 2,018.30 | INR 2,021.50 | INR 1,974.20 | 1.16K |
| 2026-09-17 | INR 1,971.90 | -0.37% | INR 1,979.30 | INR 1,988.90 | INR 1,964.20 | 439 |
| 2026-09-16 | INR 1,979.30 | -3.27% | INR 2,046.20 | INR 2,046.20 | INR 1,916.10 | 2.18K |
| 2026-09-15 | INR 2,046.20 | +6.29% | INR 1,925.10 | INR 2,050.00 | INR 1,925.10 | 20.06K |
| 2026-09-11 | INR 1,925.10 | -3.38% | INR 1,984.60 | INR 1,989.80 | INR 1,885.50 | 1.61K |
| 2026-09-10 | INR 1,992.50 | -1.70% | INR 2,024.90 | INR 2,024.90 | INR 1,983.10 | 608 |
| 2026-09-09 | INR 2,026.90 | +1.27% | INR 1,980.00 | INR 2,040.00 | INR 1,980.00 | 1.22K |
| 2026-09-08 | INR 2,001.40 | -0.13% | INR 2,042.00 | INR 2,042.00 | INR 1,962.00 | 981 |
| 2026-09-07 | INR 2,004.10 | -0.44% | INR 2,046.90 | INR 2,046.90 | INR 1,975.60 | 1.10K |
| 2026-09-04 | INR 2,013.00 | +1.68% | INR 1,998.20 | INR 2,019.00 | INR 1,959.00 | 1.28K |
| 2026-09-03 | INR 1,979.70 | -1.45% | INR 2,023.20 | INR 2,023.50 | INR 1,950.10 | 1.36K |
| 2026-09-02 | INR 2,008.90 | -0.82% | INR 2,035.00 | INR 2,048.00 | INR 1,983.20 | 771 |
| 2026-09-01 | INR 2,025.60 | +3.06% | INR 1,970.40 | INR 2,040.00 | INR 1,959.90 | 1.86K |
| 2026-08-31 | INR 1,965.50 | -2.26% | INR 2,011.00 | INR 2,011.20 | INR 1,960.00 | 410 |
| 2026-08-28 | INR 2,010.90 | +1.41% | INR 1,969.40 | INR 2,025.30 | INR 1,961.20 | 495 |
| 2026-08-27 | INR 1,982.90 | +0.68% | INR 1,969.10 | INR 1,999.90 | INR 1,958.20 | 1.02K |
| 2026-08-26 | INR 1,969.50 | +0.09% | INR 2,019.00 | INR 2,019.00 | INR 1,961.20 | 1.56K |
| 2026-08-25 | INR 1,967.80 | -0.77% | INR 1,973.20 | INR 2,015.20 | INR 1,960.00 | 832 |
| 2026-08-24 | INR 1,983.10 | -2.76% | INR 2,039.40 | INR 2,100.00 | INR 1,980.00 | 1.04K |
| 2026-08-21 | INR 2,039.40 | +2.06% | INR 2,012.00 | INR 2,052.90 | INR 2,001.10 | 687 |
| 2026-08-20 | INR 1,998.20 | +0.64% | INR 1,985.10 | INR 2,012.00 | INR 1,973.10 | 3.10K |
| 2026-08-19 | INR 1,985.40 | -0.82% | INR 1,992.70 | INR 2,037.30 | INR 1,982.10 | 876 |
| 2026-08-18 | INR 2,001.80 | -2.31% | INR 2,049.20 | INR 2,055.80 | INR 1,989.90 | 1.35K |
| 2026-08-17 | INR 2,049.20 | +1.98% | INR 2,009.00 | INR 2,050.00 | INR 1,975.00 | 3.77K |
| 2026-08-14 | INR 2,009.50 | +0.84% | INR 1,992.80 | INR 2,023.90 | INR 1,981.40 | 2.17K |
| 2026-08-13 | INR 1,992.70 | +0.81% | INR 1,999.90 | INR 2,020.00 | INR 1,955.00 | 1.46K |
| 2026-08-12 | INR 1,976.70 | +2.64% | INR 1,926.10 | INR 1,998.80 | INR 1,920.30 | 1.44K |
| 2026-08-11 | INR 1,925.90 | -2.82% | INR 1,985.80 | INR 1,990.20 | INR 1,925.00 | 2.24K |
| 2026-08-10 | INR 1,981.70 | -1.09% | INR 2,017.10 | INR 2,042.30 | INR 1,970.00 | 1.64K |
| 2026-08-07 | INR 2,003.50 | -1.90% | INR 2,042.00 | INR 2,049.60 | INR 1,995.00 | 711 |
| 2026-08-06 | INR 2,042.20 | +3.28% | INR 1,977.00 | INR 2,074.00 | INR 1,950.00 | 5.99K |
| 2026-08-05 | INR 1,977.30 | -0.55% | INR 1,981.00 | INR 2,004.90 | INR 1,935.10 | 1.98K |
| 2026-08-04 | INR 1,988.30 | -1.99% | INR 1,971.50 | INR 2,057.90 | INR 1,971.50 | 827 |
| 2026-08-03 | INR 2,028.70 | -3.31% | INR 2,100.00 | INR 2,143.40 | INR 2,011.30 | 3.61K |
| 2026-07-31 | INR 2,098.20 | +1.83% | INR 2,120.00 | INR 2,120.00 | INR 2,041.00 | 2.54K |
| 2026-07-30 | INR 2,060.40 | +4.34% | INR 1,962.00 | INR 2,098.90 | INR 1,960.00 | 7.16K |
| 2026-07-29 | INR 1,974.70 | -1.26% | INR 2,000.00 | INR 2,016.70 | INR 1,956.60 | 2.45K |
| 2026-07-28 | INR 1,999.90 | -1.05% | INR 2,050.00 | INR 2,050.00 | INR 1,982.00 | 2.09K |
| 2026-07-27 | INR 2,021.10 | +0.68% | INR 2,066.90 | INR 2,067.30 | INR 1,994.00 | 3.33K |
| 2026-07-24 | INR 2,007.50 | +1.77% | INR 2,071.00 | INR 2,071.00 | INR 1,963.00 | 20.37K |
| 2026-07-23 | INR 1,972.60 | +4.44% | INR 1,890.00 | INR 2,070.00 | INR 1,888.80 | 13.52K |
| 2026-07-22 | INR 1,888.80 | -2.94% | INR 1,945.80 | INR 1,947.80 | INR 1,885.00 | 820 |
| 2026-07-21 | INR 1,946.10 | +2.63% | INR 1,907.00 | INR 1,950.00 | INR 1,901.30 | 2.38K |
| 2026-07-20 | INR 1,896.20 | +0.82% | INR 1,826.00 | INR 1,899.00 | INR 1,826.00 | 586 |
| 2026-07-17 | INR 1,880.70 | +1.01% | INR 1,891.80 | INR 1,891.80 | INR 1,836.00 | 486 |
| 2026-07-16 | INR 1,861.90 | -2.04% | INR 1,891.40 | INR 1,897.90 | INR 1,856.10 | 368 |
| 2026-07-15 | INR 1,900.70 | +0.97% | INR 1,882.00 | INR 1,910.00 | INR 1,856.40 | 1.66K |
| 2026-07-14 | INR 1,882.50 | -1.01% | INR 1,890.40 | INR 1,910.70 | INR 1,860.00 | 1.78K |
| 2026-07-13 | INR 1,901.80 | -1.05% | INR 1,901.50 | INR 1,920.00 | INR 1,890.00 | 475 |
| 2026-07-10 | INR 1,922.00 | -1.02% | INR 1,936.50 | INR 1,968.00 | INR 1,905.00 | 2.35K |
| 2026-07-09 | INR 1,941.90 | +2.30% | INR 1,910.50 | INR 1,959.00 | INR 1,900.00 | 2.83K |
| 2026-07-08 | INR 1,898.20 | +3.83% | INR 1,826.20 | INR 1,918.00 | INR 1,826.20 | 2.31K |
| 2026-07-07 | INR 1,828.20 | -1.22% | INR 1,869.60 | INR 1,874.00 | INR 1,825.10 | 616 |
| 2026-07-06 | INR 1,850.80 | +0.70% | INR 1,810.00 | INR 1,874.80 | INR 1,800.00 | 1.53K |
| 2026-07-03 | INR 1,837.90 | -0.86% | INR 1,852.10 | INR 1,874.90 | INR 1,811.00 | 1.95K |
| 2026-07-02 | INR 1,853.90 | -2.17% | INR 1,922.00 | INR 1,931.60 | INR 1,849.00 | 901 |
| 2026-07-01 | INR 1,895.00 | +0.23% | INR 1,882.00 | INR 1,930.00 | INR 1,855.00 | 728 |
| 2026-06-30 | INR 1,890.70 | -0.47% | INR 1,899.60 | INR 1,939.00 | INR 1,850.10 | 2.14K |
| 2026-06-29 | INR 1,899.60 | -0.01% | INR 1,886.80 | INR 1,925.20 | INR 1,850.10 | 975 |
| 2026-06-26 | INR 1,899.70 | 0.00% | INR 1,899.70 | INR 1,899.70 | INR 1,899.70 | 0 |
| 2026-06-25 | INR 1,899.70 | -1.85% | INR 1,954.10 | INR 1,954.10 | INR 1,860.00 | 1.05K |
| 2026-06-24 | INR 1,935.60 | +2.08% | INR 1,899.60 | INR 1,950.00 | INR 1,893.20 | 2.91K |
| 2026-06-23 | INR 1,896.20 | +0.41% | INR 1,901.60 | INR 1,935.80 | INR 1,875.10 | 2.60K |
| 2026-06-22 | INR 1,888.40 | -0.87% | INR 1,915.30 | INR 1,919.90 | INR 1,851.20 | 1.68K |
| 2026-06-19 | INR 1,905.00 | +0.24% | INR 1,908.40 | INR 1,926.60 | INR 1,870.10 | 1.38K |
| 2026-06-18 | INR 1,900.40 | +4.91% | INR 1,845.00 | INR 1,938.00 | INR 1,804.10 | 5.79K |
| 2026-06-17 | INR 1,811.40 | +8.83% | INR 1,666.70 | INR 1,858.00 | INR 1,666.00 | 7.90K |
| 2026-06-16 | INR 1,664.50 | -1.46% | INR 1,700.00 | INR 1,703.90 | INR 1,652.00 | 984 |
| 2026-06-15 | INR 1,689.10 | -0.31% | INR 1,700.00 | INR 1,744.40 | INR 1,682.10 | 1.41K |
| 2026-06-12 | INR 1,694.40 | +2.46% | INR 1,653.70 | INR 1,699.00 | INR 1,645.00 | 1.50K |
| 2026-06-11 | INR 1,653.70 | -0.80% | INR 1,666.00 | INR 1,675.00 | INR 1,649.30 | 680 |
| 2026-06-10 | INR 1,667.10 | -4.18% | INR 1,740.70 | INR 1,750.00 | INR 1,652.60 | 3.77K |
| 2026-06-09 | INR 1,739.80 | -0.99% | INR 1,764.40 | INR 1,764.90 | INR 1,725.00 | 955 |
| 2026-06-08 | INR 1,757.20 | -2.28% | INR 1,770.40 | INR 1,784.20 | INR 1,727.00 | 742 |
| 2026-06-05 | INR 1,798.20 | -0.03% | INR 1,800.70 | INR 1,800.70 | INR 1,755.80 | 2.44K |
| 2026-06-04 | INR 1,798.80 | -1.77% | INR 1,849.00 | INR 1,849.00 | INR 1,780.10 | 1.80K |
| 2026-06-03 | INR 1,831.20 | +1.41% | INR 1,820.00 | INR 1,849.90 | INR 1,765.10 | 1.23K |
| 2026-06-02 | INR 1,805.70 | +0.65% | INR 1,794.00 | INR 1,819.40 | INR 1,771.20 | 1.03K |
| 2026-06-01 | INR 1,794.00 | +0.34% | INR 1,765.00 | INR 1,834.90 | INR 1,751.40 | 2.15K |
| 2026-05-29 | INR 1,787.90 | +5.24% | INR 1,700.40 | INR 1,839.00 | INR 1,698.80 | 5.36K |
| 2026-05-28 | INR 1,698.80 | 0.00% | INR 1,698.80 | INR 1,698.80 | INR 1,698.80 | 0 |