Garden Reach Shipbuilders & Engineers Ltd. GRSE
NSE · India · Producer Manufacturing
INR 2,113.00-68.90 (-3.16%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 2,111.10 | -3.24% | INR 2,170.00 | INR 2,173.00 | INR 2,077.00 | 571.76K |
| 2026-09-30 | INR 2,181.90 | -1.10% | INR 2,215.00 | INR 2,235.10 | INR 2,175.00 | 377.32K |
| 2026-09-29 | INR 2,206.10 | -1.75% | INR 2,234.00 | INR 2,242.70 | INR 2,191.90 | 428.95K |
| 2026-09-28 | INR 2,245.30 | -3.18% | INR 2,316.00 | INR 2,316.00 | INR 2,236.80 | 389.36K |
| 2026-09-25 | INR 2,319.00 | -1.07% | INR 2,344.10 | INR 2,355.00 | INR 2,303.00 | 252.78K |
| 2026-09-24 | INR 2,344.00 | -1.54% | INR 2,365.00 | INR 2,369.30 | INR 2,333.50 | 197.07K |
| 2026-09-23 | INR 2,380.60 | -0.80% | INR 2,407.00 | INR 2,415.30 | INR 2,376.00 | 190.68K |
| 2026-09-22 | INR 2,399.70 | +1.16% | INR 2,390.20 | INR 2,459.20 | INR 2,386.90 | 584.33K |
| 2026-09-21 | INR 2,372.20 | -1.64% | INR 2,408.00 | INR 2,418.80 | INR 2,366.10 | 180.33K |
| 2026-09-18 | INR 2,411.80 | +3.08% | INR 2,349.00 | INR 2,430.00 | INR 2,345.00 | 531.79K |
| 2026-09-17 | INR 2,339.80 | +1.09% | INR 2,319.80 | INR 2,371.90 | INR 2,319.70 | 269.66K |
| 2026-09-16 | INR 2,314.60 | -1.87% | INR 2,370.00 | INR 2,370.00 | INR 2,290.00 | 428.40K |
| 2026-09-15 | INR 2,358.80 | -2.83% | INR 2,434.50 | INR 2,437.60 | INR 2,350.00 | 270.79K |
| 2026-09-14 | INR 2,427.50 | 0.00% | INR 2,427.50 | INR 2,427.50 | INR 2,427.50 | 0 |
| 2026-09-11 | INR 2,427.50 | -0.32% | INR 2,418.00 | INR 2,449.20 | INR 2,359.70 | 460.14K |
| 2026-09-10 | INR 2,435.30 | -2.35% | INR 2,498.00 | INR 2,508.60 | INR 2,419.00 | 370.82K |
| 2026-09-09 | INR 2,493.90 | -1.26% | INR 2,525.70 | INR 2,553.30 | INR 2,488.10 | 237.01K |
| 2026-09-08 | INR 2,525.70 | +0.76% | INR 2,518.00 | INR 2,568.90 | INR 2,512.00 | 348.58K |
| 2026-09-07 | INR 2,506.60 | -1.05% | INR 2,530.00 | INR 2,542.50 | INR 2,502.00 | 215.50K |
| 2026-09-04 | INR 2,533.20 | +0.93% | INR 2,517.90 | INR 2,564.40 | INR 2,517.90 | 299.82K |
| 2026-09-03 | INR 2,509.80 | +0.59% | INR 2,507.00 | INR 2,536.50 | INR 2,501.00 | 270.89K |
| 2026-09-02 | INR 2,495.10 | -1.39% | INR 2,523.00 | INR 2,535.00 | INR 2,487.00 | 273.38K |
| 2026-09-01 | INR 2,530.20 | -1.38% | INR 2,564.00 | INR 2,571.10 | INR 2,513.60 | 327.93K |
| 2026-08-31 | INR 2,565.50 | -1.81% | INR 2,612.10 | INR 2,612.10 | INR 2,543.10 | 393.62K |
| 2026-08-28 | INR 2,612.90 | -1.14% | INR 2,642.00 | INR 2,650.00 | INR 2,607.10 | 199.23K |
| 2026-08-27 | INR 2,643.00 | +0.48% | INR 2,639.00 | INR 2,665.90 | INR 2,632.50 | 384.85K |
| 2026-08-26 | INR 2,630.30 | +0.87% | INR 2,617.90 | INR 2,677.10 | INR 2,601.00 | 737.51K |
| 2026-08-25 | INR 2,607.50 | +0.44% | INR 2,592.30 | INR 2,622.00 | INR 2,577.00 | 344.85K |
| 2026-08-24 | INR 2,596.10 | -0.21% | INR 2,614.00 | INR 2,662.60 | INR 2,589.00 | 489.38K |
| 2026-08-21 | INR 2,601.50 | -0.62% | INR 2,614.00 | INR 2,659.90 | INR 2,592.90 | 363.83K |
| 2026-08-20 | INR 2,617.80 | -0.78% | INR 2,651.00 | INR 2,655.60 | INR 2,612.00 | 279.80K |
| 2026-08-19 | INR 2,638.30 | -1.45% | INR 2,689.00 | INR 2,706.00 | INR 2,630.00 | 479.08K |
| 2026-08-18 | INR 2,677.00 | +2.96% | INR 2,600.00 | INR 2,688.00 | INR 2,592.90 | 1.27M |
| 2026-08-17 | INR 2,600.10 | -0.71% | INR 2,622.00 | INR 2,650.00 | INR 2,590.00 | 276.10K |
| 2026-08-14 | INR 2,618.60 | -0.52% | INR 2,636.00 | INR 2,665.70 | INR 2,603.70 | 433.85K |
| 2026-08-13 | INR 2,632.30 | +2.17% | INR 2,576.40 | INR 2,669.90 | INR 2,576.40 | 975.14K |
| 2026-08-12 | INR 2,576.40 | +0.04% | INR 2,579.00 | INR 2,584.00 | INR 2,546.60 | 307.02K |
| 2026-08-11 | INR 2,575.40 | -0.44% | INR 2,590.00 | INR 2,612.00 | INR 2,571.50 | 251.70K |
| 2026-08-10 | INR 2,586.90 | -0.47% | INR 2,593.00 | INR 2,597.70 | INR 2,553.50 | 307.55K |
| 2026-08-07 | INR 2,599.00 | -0.02% | INR 2,589.00 | INR 2,641.00 | INR 2,585.70 | 356.68K |
| 2026-08-06 | INR 2,599.40 | +3.67% | INR 2,508.00 | INR 2,644.50 | INR 2,471.70 | 1.44M |
| 2026-08-05 | INR 2,507.30 | -1.55% | INR 2,559.10 | INR 2,568.00 | INR 2,500.00 | 519.11K |
| 2026-08-04 | INR 2,546.90 | -1.39% | INR 2,582.00 | INR 2,589.70 | INR 2,544.00 | 465.65K |
| 2026-08-03 | INR 2,582.70 | -0.71% | INR 2,615.00 | INR 2,622.80 | INR 2,575.00 | 317.05K |
| 2026-07-31 | INR 2,601.20 | +0.58% | INR 2,615.00 | INR 2,632.50 | INR 2,590.10 | 441.28K |
| 2026-07-30 | INR 2,586.20 | -1.52% | INR 2,615.70 | INR 2,615.70 | INR 2,566.70 | 414.35K |
| 2026-07-29 | INR 2,626.10 | +0.59% | INR 2,609.00 | INR 2,665.00 | INR 2,584.10 | 856.03K |
| 2026-07-28 | INR 2,610.70 | -1.39% | INR 2,649.70 | INR 2,649.70 | INR 2,590.00 | 332.25K |
| 2026-07-27 | INR 2,647.50 | +3.18% | INR 2,579.30 | INR 2,659.00 | INR 2,570.00 | 479.76K |
| 2026-07-24 | INR 2,565.80 | -0.33% | INR 2,551.00 | INR 2,587.50 | INR 2,535.50 | 284.65K |
| 2026-07-23 | INR 2,574.40 | -0.56% | INR 2,580.00 | INR 2,604.00 | INR 2,564.50 | 262.76K |
| 2026-07-22 | INR 2,588.80 | -1.18% | INR 2,625.00 | INR 2,641.10 | INR 2,581.00 | 304.90K |
| 2026-07-21 | INR 2,619.70 | +2.26% | INR 2,560.20 | INR 2,636.00 | INR 2,552.00 | 312.42K |
| 2026-07-20 | INR 2,561.70 | -0.76% | INR 2,570.00 | INR 2,606.00 | INR 2,553.00 | 280.97K |
| 2026-07-17 | INR 2,581.20 | -0.37% | INR 2,588.00 | INR 2,588.00 | INR 2,564.50 | 245.21K |
| 2026-07-16 | INR 2,590.80 | -1.12% | INR 2,625.10 | INR 2,634.90 | INR 2,581.50 | 272.22K |
| 2026-07-15 | INR 2,620.20 | +0.14% | INR 2,630.10 | INR 2,653.00 | INR 2,608.00 | 259.91K |
| 2026-07-14 | INR 2,616.60 | -0.91% | INR 2,620.00 | INR 2,639.00 | INR 2,611.00 | 212.91K |
| 2026-07-13 | INR 2,640.60 | -0.80% | INR 2,631.00 | INR 2,650.20 | INR 2,607.70 | 260.02K |
| 2026-07-10 | INR 2,662.00 | +1.32% | INR 2,641.60 | INR 2,675.00 | INR 2,625.00 | 314.60K |
| 2026-07-09 | INR 2,627.30 | +0.29% | INR 2,619.90 | INR 2,657.70 | INR 2,607.30 | 315.21K |
| 2026-07-08 | INR 2,619.60 | -2.81% | INR 2,670.00 | INR 2,699.60 | INR 2,606.00 | 424.62K |
| 2026-07-07 | INR 2,695.30 | -2.55% | INR 2,759.10 | INR 2,761.90 | INR 2,686.00 | 539.66K |
| 2026-07-06 | INR 2,765.70 | +0.63% | INR 2,745.00 | INR 2,792.80 | INR 2,727.10 | 539.43K |
| 2026-07-03 | INR 2,748.50 | -0.82% | INR 2,783.90 | INR 2,809.70 | INR 2,742.00 | 530.21K |
| 2026-07-02 | INR 2,771.30 | +1.19% | INR 2,747.00 | INR 2,788.00 | INR 2,733.00 | 485.73K |
| 2026-07-01 | INR 2,738.60 | +0.45% | INR 2,732.00 | INR 2,770.00 | INR 2,700.00 | 666.55K |
| 2026-06-30 | INR 2,726.20 | +1.81% | INR 2,679.80 | INR 2,748.00 | INR 2,656.20 | 950.29K |
| 2026-06-29 | INR 2,677.80 | -1.72% | INR 2,730.00 | INR 2,754.90 | INR 2,663.20 | 625.69K |
| 2026-06-26 | INR 2,724.80 | 0.00% | INR 2,724.80 | INR 2,724.80 | INR 2,724.80 | 0 |
| 2026-06-25 | INR 2,724.80 | -2.08% | INR 2,784.20 | INR 2,809.00 | INR 2,715.00 | 615.90K |
| 2026-06-24 | INR 2,782.70 | -0.70% | INR 2,789.10 | INR 2,828.10 | INR 2,767.00 | 747.16K |
| 2026-06-23 | INR 2,802.20 | -2.04% | INR 2,860.00 | INR 2,865.00 | INR 2,790.20 | 809.86K |
| 2026-06-22 | INR 2,860.60 | +2.23% | INR 2,861.00 | INR 2,934.70 | INR 2,845.00 | 2.76M |
| 2026-06-19 | INR 2,798.30 | -0.96% | INR 2,810.00 | INR 2,860.00 | INR 2,775.00 | 1.35M |
| 2026-06-18 | INR 2,825.30 | +0.24% | INR 2,832.00 | INR 2,862.80 | INR 2,795.00 | 1.75M |
| 2026-06-17 | INR 2,818.40 | +5.83% | INR 2,670.10 | INR 2,835.00 | INR 2,670.10 | 2.61M |
| 2026-06-16 | INR 2,663.20 | -0.22% | INR 2,673.00 | INR 2,683.70 | INR 2,642.70 | 393.13K |
| 2026-06-15 | INR 2,669.20 | +0.77% | INR 2,700.00 | INR 2,714.00 | INR 2,660.00 | 585.71K |
| 2026-06-12 | INR 2,648.70 | +4.44% | INR 2,575.00 | INR 2,659.30 | INR 2,575.00 | 808.53K |
| 2026-06-11 | INR 2,536.10 | -2.61% | INR 2,575.00 | INR 2,585.80 | INR 2,530.00 | 635.68K |
| 2026-06-10 | INR 2,604.00 | -2.57% | INR 2,685.00 | INR 2,693.40 | INR 2,593.30 | 504.56K |
| 2026-06-09 | INR 2,672.60 | +2.36% | INR 2,621.10 | INR 2,688.20 | INR 2,612.50 | 692.37K |
| 2026-06-08 | INR 2,611.00 | -1.79% | INR 2,585.00 | INR 2,637.00 | INR 2,585.00 | 493.86K |
| 2026-06-05 | INR 2,658.70 | -0.67% | INR 2,681.00 | INR 2,723.70 | INR 2,640.20 | 715.28K |
| 2026-06-04 | INR 2,676.50 | +2.62% | INR 2,590.00 | INR 2,709.00 | INR 2,590.00 | 1.19M |
| 2026-06-03 | INR 2,608.20 | -0.26% | INR 2,614.90 | INR 2,633.70 | INR 2,575.00 | 528.60K |
| 2026-06-02 | INR 2,614.90 | +0.51% | INR 2,570.00 | INR 2,630.00 | INR 2,555.10 | 654.35K |
| 2026-06-01 | INR 2,601.60 | -2.00% | INR 2,663.90 | INR 2,676.30 | INR 2,590.00 | 687.34K |
| 2026-05-29 | INR 2,654.80 | +0.12% | INR 2,655.00 | INR 2,710.00 | INR 2,616.20 | 1.12M |