Skip to main content
GRP Limited (BOM:509152)
India flag India · Delayed Price · Currency is INR
1,806.70
+10.55 (0.59%)
At close: Mar 5, 2026

GRP Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,746.701,762.801,696.051,762.801,762.80-2.43%104
Mar 5, 20261,800.001,806.701,800.001,806.701,806.700.59%2
Mar 4, 20261,747.601,818.001,747.251,796.151,796.15-0.65%93
Mar 2, 20261,778.001,829.651,770.001,807.951,807.95-0.54%291
Feb 27, 20261,698.901,847.801,688.151,817.801,817.808.02%98
Feb 26, 20261,677.101,682.851,658.051,682.851,682.851.82%35
Feb 25, 20261,709.001,715.001,651.101,652.751,652.75-3.29%56
Feb 24, 20261,750.001,750.001,697.951,709.001,709.00-2.87%58
Feb 23, 20261,804.901,804.901,756.001,759.501,759.50-2.73%8
Feb 20, 20261,877.101,877.101,800.001,808.951,808.95-2.56%54
Feb 19, 20261,824.001,878.001,824.001,856.401,856.402.56%72
Feb 18, 20261,824.001,850.001,806.701,810.051,810.05-0.77%676
Feb 17, 20261,857.451,858.601,809.001,824.051,824.05-0.19%45
Feb 16, 20261,802.201,847.401,791.151,827.451,827.451.35%235
Feb 13, 20261,790.001,812.051,789.001,803.051,803.05-0.19%9
Feb 12, 20261,778.501,817.501,778.501,806.401,806.402.06%16
Feb 11, 20261,770.001,777.901,760.901,770.001,770.00-31
Feb 10, 20261,899.951,899.951,770.001,770.001,770.00-1.06%9
Feb 9, 20261,853.601,861.301,777.001,789.001,789.00-0.26%244
Feb 6, 20261,800.001,860.001,793.601,793.601,793.601.62%29
Feb 5, 20261,776.501,776.501,765.001,765.001,765.00-1.94%4
Feb 4, 20261,847.701,847.701,800.001,800.001,800.00-2.93%121
Feb 3, 20261,740.001,871.601,740.001,854.301,854.309.08%2,381
Feb 2, 20261,642.001,700.001,617.901,700.001,700.000.71%112
Feb 1, 20261,686.001,740.001,686.001,687.951,687.95-2.62%36
Jan 30, 20261,660.001,825.001,660.001,733.401,733.403.42%1,011
Jan 29, 20261,660.001,700.201,641.001,676.001,676.001.78%81
Jan 28, 20261,600.001,720.001,590.001,646.751,646.752.78%337
Jan 27, 20261,610.001,630.001,500.001,602.251,602.250.56%277
Jan 23, 20261,665.001,665.001,578.001,593.351,593.35-4.72%164
Jan 22, 20261,686.001,714.451,660.001,672.251,672.25-0.75%242
Jan 21, 20261,691.801,691.801,625.051,684.901,684.90-0.51%1,153
Jan 20, 20261,790.001,790.001,675.001,693.501,693.50-5.82%4,031
Jan 19, 20261,825.001,850.001,792.001,798.101,798.10-0.16%43
Jan 16, 20261,800.001,813.201,792.051,801.001,801.00-0.27%19
Jan 14, 20261,809.001,820.001,759.001,805.901,805.900.78%534
Jan 13, 20261,749.001,809.901,742.951,791.951,791.952.08%60
Jan 12, 20261,756.101,760.901,704.101,755.401,755.40-0.18%17
Jan 9, 20261,776.401,821.201,700.001,758.551,758.55-1.99%1,131
Jan 8, 20261,761.101,805.001,724.801,794.201,794.201.88%198
Jan 7, 20261,748.101,771.751,747.001,761.101,761.100.06%988
Jan 6, 20261,738.501,762.701,720.001,760.001,760.000.12%60
Jan 5, 20261,728.801,757.901,710.001,757.901,757.901.44%4,402
Jan 2, 20261,772.451,772.451,726.651,733.001,733.00-3.18%96
Jan 1, 20261,790.001,812.851,790.001,790.001,790.00-0.03%37
Dec 31, 20251,725.001,805.001,725.001,790.501,790.505.03%543
Dec 30, 20251,690.001,729.001,690.001,704.751,704.750.87%189
Dec 29, 20251,700.001,700.001,643.851,690.001,690.000.30%242
Dec 26, 20251,700.001,719.901,680.001,685.001,685.00-0.30%251
Dec 24, 20251,695.001,704.201,675.001,690.151,690.15-0.58%140
Dec 23, 20251,696.001,706.551,691.251,700.001,700.000.50%64
Dec 22, 20251,700.001,711.251,685.001,691.501,691.500.17%236
Dec 19, 20251,700.001,705.001,675.001,688.701,688.700.34%75
Dec 18, 20251,715.001,715.001,675.001,682.901,682.90-3.12%616
Dec 17, 20251,732.551,759.801,715.001,737.101,737.10-0.17%608
Dec 16, 20251,756.001,765.601,740.051,740.051,740.05-1.69%5
Dec 15, 20251,771.801,775.901,766.001,769.951,769.95-0.78%10
Dec 12, 20251,840.001,871.201,766.001,783.901,783.90-3.43%120
Dec 11, 20251,720.001,881.001,705.001,847.301,847.307.95%562
Dec 10, 20251,749.351,780.001,705.001,711.251,711.25-1.44%130
Dec 9, 20251,702.001,775.501,690.001,736.201,736.202.01%569
Dec 8, 20251,750.001,750.001,623.001,702.001,702.00-0.37%469
Dec 5, 20251,760.001,772.401,680.001,708.401,708.40-2.57%206
Dec 4, 20251,717.701,840.001,685.001,753.551,753.550.07%183
Dec 3, 20251,840.001,840.001,735.001,752.301,752.30-4.68%454
Dec 2, 20251,935.001,935.001,825.001,838.251,838.25-5.52%353
Dec 1, 20251,919.501,950.001,919.001,945.601,945.601.31%143
Nov 28, 20251,930.801,958.001,906.951,920.501,920.50-1.57%115
Nov 27, 20251,986.001,986.001,942.001,951.101,951.10-1.87%60
Nov 26, 20251,900.002,023.001,900.001,988.351,988.355.67%433
Nov 25, 20251,900.001,900.001,861.001,881.701,881.70-0.44%242
Nov 24, 20251,898.151,898.151,872.001,889.951,889.95-0.43%73
Nov 21, 20251,904.751,950.001,894.051,898.151,898.15-0.35%218
Nov 20, 20251,900.001,905.001,881.001,904.751,904.75-0.23%70
Nov 19, 20252,002.002,002.001,900.001,909.201,909.20-3.16%360
Nov 18, 20251,950.002,002.001,911.001,971.601,971.601.72%142
Nov 17, 20251,969.001,969.001,911.001,938.351,938.35-1.68%235
Nov 14, 20252,000.002,000.001,895.001,971.451,971.45-1.33%362
Nov 12, 20252,000.002,020.001,995.451,998.051,998.050.30%107
Nov 11, 20252,000.002,000.001,975.101,992.001,992.000.10%26
Nov 10, 20252,055.002,055.001,988.001,990.101,990.10-3.63%134
Nov 7, 20252,019.002,065.002,019.002,065.002,065.001.98%14
Nov 6, 20252,003.052,063.002,003.052,025.002,025.00-2.36%32
Nov 4, 20252,098.952,150.002,052.552,073.952,073.953.22%87
Nov 3, 20251,980.052,029.951,980.052,009.202,009.201.57%96
Oct 31, 20252,006.902,040.001,949.901,978.151,978.15-1.43%429
Oct 30, 20252,015.002,023.951,999.902,006.852,006.85-0.32%832
Oct 29, 20252,060.002,060.002,000.002,013.252,013.25-1.92%185
Oct 28, 20252,111.002,121.402,044.202,052.752,052.75-3.63%742
Oct 27, 20252,103.052,151.002,103.002,130.002,130.00-0.93%31,280
Oct 23, 20252,176.602,176.602,150.002,150.002,150.00-2.60%30
Oct 21, 20252,299.552,299.552,199.002,207.502,207.500.34%18
Oct 20, 20252,222.952,222.952,200.002,200.002,200.000.98%46
Oct 17, 20252,152.002,278.502,130.002,178.602,178.600.43%114
Oct 16, 20252,130.702,208.202,116.002,169.202,169.200.80%120
Oct 15, 20252,126.602,152.002,080.052,152.002,152.001.03%31
Oct 14, 20252,130.002,130.002,130.002,130.002,130.000.05%8
Oct 13, 20252,244.002,244.002,101.002,128.952,128.95-1.72%52
Oct 10, 20252,151.802,166.102,106.802,166.102,166.10-0.01%95
Oct 9, 20252,146.002,200.602,123.002,166.252,166.252.61%109