GRP Limited (BOM:509152)
India
· Delayed Price · Currency is INR 1,930.00
-30.00 (-1.53%)
At close: Apr 28, 2026
GRP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,939.20 | 1,939.20 | 1,914.90 | 1,930.00 | 1,930.00 | -1.53% | 697 |
| Apr 27, 2026 | 1,932.00 | 1,960.00 | 1,930.75 | 1,960.00 | 1,960.00 | 1.45% | 63 |
| Apr 24, 2026 | 1,946.50 | 1,946.50 | 1,932.00 | 1,932.00 | 1,932.00 | 0.15% | 113 |
| Apr 23, 2026 | 1,944.10 | 1,944.10 | 1,929.10 | 1,929.10 | 1,929.10 | -3.14% | 2 |
| Apr 22, 2026 | 1,985.90 | 2,000.00 | 1,968.00 | 1,991.65 | 1,991.65 | -0.42% | 124 |
| Apr 21, 2026 | 1,979.90 | 2,000.00 | 1,973.60 | 2,000.00 | 2,000.00 | -0.07% | 103 |
| Apr 20, 2026 | 1,968.40 | 2,003.70 | 1,968.40 | 2,001.50 | 2,001.50 | 1.68% | 20 |
| Apr 17, 2026 | 1,970.00 | 2,004.80 | 1,947.05 | 1,968.40 | 1,968.40 | -0.49% | 697 |
| Apr 16, 2026 | 2,081.00 | 2,098.00 | 1,930.30 | 1,978.15 | 1,978.15 | -6.73% | 1,153 |
| Apr 15, 2026 | 2,070.00 | 2,121.00 | 2,070.00 | 2,120.85 | 2,120.85 | 4.13% | 181 |
| Apr 13, 2026 | 1,950.00 | 2,075.00 | 1,939.80 | 2,036.80 | 2,036.80 | 5.09% | 334 |
| Apr 10, 2026 | 1,950.00 | 2,019.20 | 1,923.90 | 1,938.10 | 1,938.10 | -0.40% | 131 |
| Apr 9, 2026 | 2,003.05 | 2,003.05 | 1,932.60 | 1,945.95 | 1,945.95 | -2.85% | 28 |
| Apr 8, 2026 | 2,000.00 | 2,003.20 | 1,990.00 | 2,003.05 | 2,003.05 | 1.46% | 55 |
| Apr 7, 2026 | 1,820.05 | 1,995.00 | 1,820.05 | 1,974.25 | 1,974.25 | 0.83% | 441 |
| Apr 6, 2026 | 1,910.20 | 1,969.80 | 1,864.95 | 1,957.95 | 1,957.95 | 2.50% | 169 |
| Apr 2, 2026 | 1,910.75 | 1,910.75 | 1,908.55 | 1,910.20 | 1,910.20 | 2.26% | 4 |
| Apr 1, 2026 | 1,906.85 | 1,906.85 | 1,868.00 | 1,868.00 | 1,868.00 | -0.11% | 17 |
| Mar 30, 2026 | 1,775.00 | 2,008.00 | 1,762.70 | 1,870.05 | 1,870.05 | 3.43% | 566 |
| Mar 27, 2026 | 1,798.70 | 1,810.00 | 1,740.15 | 1,808.00 | 1,808.00 | 0.56% | 379 |
| Mar 25, 2026 | 1,790.00 | 1,829.10 | 1,790.00 | 1,798.00 | 1,798.00 | 0.96% | 17 |
| Mar 24, 2026 | 1,610.00 | 1,800.00 | 1,610.00 | 1,780.90 | 1,780.90 | 0.06% | 114 |
| Mar 23, 2026 | 1,800.00 | 1,850.00 | 1,779.80 | 1,779.90 | 1,779.90 | -3.79% | 440 |
| Mar 20, 2026 | 1,839.80 | 1,850.00 | 1,795.05 | 1,850.00 | 1,850.00 | 3.96% | 82 |
| Mar 19, 2026 | 1,719.00 | 1,799.00 | 1,719.00 | 1,779.50 | 1,779.50 | 3.80% | 25 |
| Mar 18, 2026 | 1,735.00 | 1,740.10 | 1,703.20 | 1,714.40 | 1,714.40 | 0.85% | 67 |
| Mar 17, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.62% | 1 |
| Mar 16, 2026 | 1,736.00 | 1,740.00 | 1,715.00 | 1,728.00 | 1,728.00 | -3.13% | 15 |
| Mar 13, 2026 | 1,788.20 | 1,788.20 | 1,731.45 | 1,783.80 | 1,783.80 | -1.01% | 28 |
| Mar 12, 2026 | 1,745.00 | 1,810.00 | 1,708.00 | 1,802.00 | 1,802.00 | 3.27% | 26 |
| Mar 10, 2026 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | -1.01% | 1 |
| Mar 9, 2026 | 1,746.70 | 1,762.80 | 1,696.05 | 1,762.80 | 1,762.80 | -2.43% | 104 |
| Mar 5, 2026 | 1,800.00 | 1,806.70 | 1,800.00 | 1,806.70 | 1,806.70 | 0.59% | 2 |
| Mar 4, 2026 | 1,747.60 | 1,818.00 | 1,747.25 | 1,796.15 | 1,796.15 | -0.65% | 93 |
| Mar 2, 2026 | 1,778.00 | 1,829.65 | 1,770.00 | 1,807.95 | 1,807.95 | -0.54% | 291 |
| Feb 27, 2026 | 1,698.90 | 1,847.80 | 1,688.15 | 1,817.80 | 1,817.80 | 8.02% | 98 |
| Feb 26, 2026 | 1,677.10 | 1,682.85 | 1,658.05 | 1,682.85 | 1,682.85 | 1.82% | 35 |
| Feb 25, 2026 | 1,709.00 | 1,715.00 | 1,651.10 | 1,652.75 | 1,652.75 | -3.29% | 56 |
| Feb 24, 2026 | 1,750.00 | 1,750.00 | 1,697.95 | 1,709.00 | 1,709.00 | -2.87% | 58 |
| Feb 23, 2026 | 1,804.90 | 1,804.90 | 1,756.00 | 1,759.50 | 1,759.50 | -2.73% | 8 |
| Feb 20, 2026 | 1,877.10 | 1,877.10 | 1,800.00 | 1,808.95 | 1,808.95 | -2.56% | 54 |
| Feb 19, 2026 | 1,824.00 | 1,878.00 | 1,824.00 | 1,856.40 | 1,856.40 | 2.56% | 72 |
| Feb 18, 2026 | 1,824.00 | 1,850.00 | 1,806.70 | 1,810.05 | 1,810.05 | -0.77% | 676 |
| Feb 17, 2026 | 1,857.45 | 1,858.60 | 1,809.00 | 1,824.05 | 1,824.05 | -0.19% | 45 |
| Feb 16, 2026 | 1,802.20 | 1,847.40 | 1,791.15 | 1,827.45 | 1,827.45 | 1.35% | 235 |
| Feb 13, 2026 | 1,790.00 | 1,812.05 | 1,789.00 | 1,803.05 | 1,803.05 | -0.19% | 9 |
| Feb 12, 2026 | 1,778.50 | 1,817.50 | 1,778.50 | 1,806.40 | 1,806.40 | 2.06% | 16 |
| Feb 11, 2026 | 1,770.00 | 1,777.90 | 1,760.90 | 1,770.00 | 1,770.00 | - | 31 |
| Feb 10, 2026 | 1,899.95 | 1,899.95 | 1,770.00 | 1,770.00 | 1,770.00 | -1.06% | 9 |
| Feb 9, 2026 | 1,853.60 | 1,861.30 | 1,777.00 | 1,789.00 | 1,789.00 | -0.26% | 244 |
| Feb 6, 2026 | 1,800.00 | 1,860.00 | 1,793.60 | 1,793.60 | 1,793.60 | 1.62% | 29 |
| Feb 5, 2026 | 1,776.50 | 1,776.50 | 1,765.00 | 1,765.00 | 1,765.00 | -1.94% | 4 |
| Feb 4, 2026 | 1,847.70 | 1,847.70 | 1,800.00 | 1,800.00 | 1,800.00 | -2.93% | 121 |
| Feb 3, 2026 | 1,740.00 | 1,871.60 | 1,740.00 | 1,854.30 | 1,854.30 | 9.08% | 2,381 |
| Feb 2, 2026 | 1,642.00 | 1,700.00 | 1,617.90 | 1,700.00 | 1,700.00 | 0.71% | 112 |
| Feb 1, 2026 | 1,686.00 | 1,740.00 | 1,686.00 | 1,687.95 | 1,687.95 | -2.62% | 36 |
| Jan 30, 2026 | 1,660.00 | 1,825.00 | 1,660.00 | 1,733.40 | 1,733.40 | 3.42% | 1,011 |
| Jan 29, 2026 | 1,660.00 | 1,700.20 | 1,641.00 | 1,676.00 | 1,676.00 | 1.78% | 81 |
| Jan 28, 2026 | 1,600.00 | 1,720.00 | 1,590.00 | 1,646.75 | 1,646.75 | 2.78% | 337 |
| Jan 27, 2026 | 1,610.00 | 1,630.00 | 1,500.00 | 1,602.25 | 1,602.25 | 0.56% | 277 |
| Jan 23, 2026 | 1,665.00 | 1,665.00 | 1,578.00 | 1,593.35 | 1,593.35 | -4.72% | 164 |
| Jan 22, 2026 | 1,686.00 | 1,714.45 | 1,660.00 | 1,672.25 | 1,672.25 | -0.75% | 242 |
| Jan 21, 2026 | 1,691.80 | 1,691.80 | 1,625.05 | 1,684.90 | 1,684.90 | -0.51% | 1,153 |
| Jan 20, 2026 | 1,790.00 | 1,790.00 | 1,675.00 | 1,693.50 | 1,693.50 | -5.82% | 4,031 |
| Jan 19, 2026 | 1,825.00 | 1,850.00 | 1,792.00 | 1,798.10 | 1,798.10 | -0.16% | 43 |
| Jan 16, 2026 | 1,800.00 | 1,813.20 | 1,792.05 | 1,801.00 | 1,801.00 | -0.27% | 19 |
| Jan 14, 2026 | 1,809.00 | 1,820.00 | 1,759.00 | 1,805.90 | 1,805.90 | 0.78% | 534 |
| Jan 13, 2026 | 1,749.00 | 1,809.90 | 1,742.95 | 1,791.95 | 1,791.95 | 2.08% | 60 |
| Jan 12, 2026 | 1,756.10 | 1,760.90 | 1,704.10 | 1,755.40 | 1,755.40 | -0.18% | 17 |
| Jan 9, 2026 | 1,776.40 | 1,821.20 | 1,700.00 | 1,758.55 | 1,758.55 | -1.99% | 1,131 |
| Jan 8, 2026 | 1,761.10 | 1,805.00 | 1,724.80 | 1,794.20 | 1,794.20 | 1.88% | 198 |
| Jan 7, 2026 | 1,748.10 | 1,771.75 | 1,747.00 | 1,761.10 | 1,761.10 | 0.06% | 988 |
| Jan 6, 2026 | 1,738.50 | 1,762.70 | 1,720.00 | 1,760.00 | 1,760.00 | 0.12% | 60 |
| Jan 5, 2026 | 1,728.80 | 1,757.90 | 1,710.00 | 1,757.90 | 1,757.90 | 1.44% | 4,402 |
| Jan 2, 2026 | 1,772.45 | 1,772.45 | 1,726.65 | 1,733.00 | 1,733.00 | -3.18% | 96 |
| Jan 1, 2026 | 1,790.00 | 1,812.85 | 1,790.00 | 1,790.00 | 1,790.00 | -0.03% | 37 |
| Dec 31, 2025 | 1,725.00 | 1,805.00 | 1,725.00 | 1,790.50 | 1,790.50 | 5.03% | 543 |
| Dec 30, 2025 | 1,690.00 | 1,729.00 | 1,690.00 | 1,704.75 | 1,704.75 | 0.87% | 189 |
| Dec 29, 2025 | 1,700.00 | 1,700.00 | 1,643.85 | 1,690.00 | 1,690.00 | 0.30% | 242 |
| Dec 26, 2025 | 1,700.00 | 1,719.90 | 1,680.00 | 1,685.00 | 1,685.00 | -0.30% | 251 |
| Dec 24, 2025 | 1,695.00 | 1,704.20 | 1,675.00 | 1,690.15 | 1,690.15 | -0.58% | 140 |
| Dec 23, 2025 | 1,696.00 | 1,706.55 | 1,691.25 | 1,700.00 | 1,700.00 | 0.50% | 64 |
| Dec 22, 2025 | 1,700.00 | 1,711.25 | 1,685.00 | 1,691.50 | 1,691.50 | 0.17% | 236 |
| Dec 19, 2025 | 1,700.00 | 1,705.00 | 1,675.00 | 1,688.70 | 1,688.70 | 0.34% | 75 |
| Dec 18, 2025 | 1,715.00 | 1,715.00 | 1,675.00 | 1,682.90 | 1,682.90 | -3.12% | 616 |
| Dec 17, 2025 | 1,732.55 | 1,759.80 | 1,715.00 | 1,737.10 | 1,737.10 | -0.17% | 608 |
| Dec 16, 2025 | 1,756.00 | 1,765.60 | 1,740.05 | 1,740.05 | 1,740.05 | -1.69% | 5 |
| Dec 15, 2025 | 1,771.80 | 1,775.90 | 1,766.00 | 1,769.95 | 1,769.95 | -0.78% | 10 |
| Dec 12, 2025 | 1,840.00 | 1,871.20 | 1,766.00 | 1,783.90 | 1,783.90 | -3.43% | 120 |
| Dec 11, 2025 | 1,720.00 | 1,881.00 | 1,705.00 | 1,847.30 | 1,847.30 | 7.95% | 562 |
| Dec 10, 2025 | 1,749.35 | 1,780.00 | 1,705.00 | 1,711.25 | 1,711.25 | -1.44% | 130 |
| Dec 9, 2025 | 1,702.00 | 1,775.50 | 1,690.00 | 1,736.20 | 1,736.20 | 2.01% | 569 |
| Dec 8, 2025 | 1,750.00 | 1,750.00 | 1,623.00 | 1,702.00 | 1,702.00 | -0.37% | 469 |
| Dec 5, 2025 | 1,760.00 | 1,772.40 | 1,680.00 | 1,708.40 | 1,708.40 | -2.57% | 206 |
| Dec 4, 2025 | 1,717.70 | 1,840.00 | 1,685.00 | 1,753.55 | 1,753.55 | 0.07% | 183 |
| Dec 3, 2025 | 1,840.00 | 1,840.00 | 1,735.00 | 1,752.30 | 1,752.30 | -4.68% | 454 |
| Dec 2, 2025 | 1,935.00 | 1,935.00 | 1,825.00 | 1,838.25 | 1,838.25 | -5.52% | 353 |
| Dec 1, 2025 | 1,919.50 | 1,950.00 | 1,919.00 | 1,945.60 | 1,945.60 | 1.31% | 143 |
| Nov 28, 2025 | 1,930.80 | 1,958.00 | 1,906.95 | 1,920.50 | 1,920.50 | -1.57% | 115 |
| Nov 27, 2025 | 1,986.00 | 1,986.00 | 1,942.00 | 1,951.10 | 1,951.10 | -1.87% | 60 |