Skip to main content
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,470.50
-80.15 (-3.14%)
At close: Dec 5, 2025

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,557.502,572.502,464.002,470.502,470.50-3.14%56,051
Dec 4, 20252,578.602,589.002,540.002,550.652,550.65-0.37%62,536
Dec 3, 20252,611.952,633.402,540.002,560.002,560.00-1.86%166,817
Dec 2, 20252,740.002,760.002,595.002,608.502,608.50-4.59%93,528
Dec 1, 20252,819.702,844.452,727.702,734.052,734.05-2.11%47,356
Nov 28, 20252,800.002,865.002,778.002,793.052,793.050.27%110,249
Nov 27, 20252,769.402,867.902,757.002,785.652,785.651.00%125,076
Nov 26, 20252,720.202,778.352,720.202,758.052,758.051.75%77,794
Nov 25, 20252,708.052,809.902,701.402,710.502,710.50-0.05%122,559
Nov 24, 20252,815.952,815.952,703.602,711.902,711.90-3.75%137,731
Nov 21, 20252,919.702,919.702,810.002,817.502,817.50-3.55%124,754
Nov 20, 20252,830.052,964.802,828.602,921.202,921.203.27%182,676
Nov 19, 20252,860.002,860.002,803.052,828.602,828.60-1.03%90,904
Nov 18, 20252,880.002,916.402,834.752,857.952,857.95-1.03%60,589
Nov 17, 20252,930.052,979.252,872.502,887.602,887.60-0.32%126,589
Nov 14, 20252,749.652,904.902,737.652,896.852,896.855.36%180,470
Nov 13, 20252,802.002,864.752,738.002,749.352,749.35-2.42%183,403
Nov 12, 20252,800.052,863.752,745.002,817.452,817.451.09%266,960
Nov 11, 20252,690.002,798.502,684.152,787.202,787.203.92%185,145
Nov 10, 20252,580.052,748.302,580.052,682.002,676.254.20%194,676
Nov 7, 20252,570.002,608.702,525.002,573.802,568.28-0.45%89,835
Nov 6, 20252,620.052,650.002,572.852,585.352,579.811.13%143,383
Nov 4, 20252,575.802,589.902,549.102,556.352,550.87-0.70%52,303
Nov 3, 20252,559.302,580.452,546.152,574.502,568.980.74%22,290
Oct 31, 20252,555.602,575.902,545.502,555.602,550.12-0.02%41,391
Oct 30, 20252,565.802,590.252,545.502,556.102,550.62-0.37%23,852
Oct 29, 20252,565.402,582.052,533.002,565.552,560.05-0.25%57,808
Oct 28, 20252,585.552,614.702,554.002,571.952,566.44-0.10%73,030
Oct 27, 20252,611.602,612.402,557.552,574.602,569.08-1.45%83,921
Oct 24, 20252,643.802,680.502,605.952,612.402,606.800.03%194,882
Oct 23, 20252,659.702,659.702,605.002,611.502,605.90-1.17%63,223
Oct 21, 20252,647.852,654.552,637.002,642.452,636.780.20%26,470
Oct 20, 20252,610.002,641.002,599.002,637.202,631.551.53%89,381
Oct 17, 20252,601.202,669.902,590.002,597.502,591.93-0.66%105,498
Oct 16, 20252,628.802,641.402,590.002,614.752,609.14-0.21%78,813
Oct 15, 20252,565.352,636.002,544.502,620.352,614.732.26%97,854
Oct 14, 20252,615.002,635.002,552.002,562.552,557.06-1.67%119,165
Oct 13, 20252,659.952,659.952,602.002,606.202,600.61-2.03%97,878
Oct 10, 20252,729.052,773.252,653.152,660.152,654.45-2.28%137,175
Oct 9, 20252,704.852,734.002,675.002,722.352,716.511.44%103,418
Oct 8, 20252,712.202,736.452,662.902,683.752,678.00-1.02%116,824
Oct 7, 20252,746.152,782.402,700.002,711.452,705.64-1.18%56,696
Oct 6, 20252,717.302,792.002,686.102,743.902,738.020.69%175,719
Oct 3, 20252,645.302,735.152,633.102,725.052,719.213.02%189,729
Oct 1, 20252,527.352,745.002,516.452,645.102,639.434.55%335,574
Sep 30, 20252,505.452,558.452,496.202,530.002,524.581.47%52,949
Sep 29, 20252,639.852,649.002,481.502,493.452,488.10-4.51%88,044
Sep 26, 20252,734.702,734.702,604.852,611.302,605.70-3.85%83,772
Sep 25, 20252,736.002,830.002,693.002,715.852,710.030.02%385,789
Sep 24, 20252,686.052,745.002,670.002,715.202,709.381.29%159,320
Sep 23, 20252,682.002,695.002,620.002,680.502,674.750.51%89,799
Sep 22, 20252,698.552,761.652,655.802,667.002,661.282.42%222,510
Sep 19, 20252,635.002,662.352,595.202,604.102,598.52-0.86%171,513
Sep 18, 20252,623.802,727.502,568.802,626.702,621.070.87%519,924
Sep 17, 20252,462.802,625.002,451.002,604.052,598.476.77%507,484
Sep 16, 20252,504.552,512.352,430.002,438.852,433.62-2.02%95,919
Sep 15, 20252,586.952,614.152,481.452,489.252,483.91-3.87%286,223
Sep 12, 20252,379.502,592.602,357.052,589.402,583.859.86%600,448
Sep 11, 20252,413.252,454.002,351.302,356.952,347.01-2.29%78,475
Sep 10, 20252,361.002,438.102,360.002,412.202,402.022.48%110,061
Sep 9, 20252,372.052,411.402,350.052,353.902,343.97-0.75%61,189
Sep 8, 20252,412.202,425.002,365.752,371.802,361.79-1.49%77,620
Sep 5, 20252,415.002,431.902,389.002,407.602,397.440.10%64,473
Sep 4, 20252,505.552,525.002,400.002,405.252,395.10-3.84%57,536
Sep 3, 20252,552.852,565.502,490.502,501.352,490.80-1.67%52,718
Sep 2, 20252,491.052,590.002,455.252,543.752,533.022.30%145,770
Sep 1, 20252,355.352,499.002,355.352,486.552,476.065.63%201,417
Aug 29, 20252,353.302,428.002,324.052,354.052,344.120.70%80,013
Aug 28, 20252,425.202,425.202,330.002,337.602,327.74-3.59%106,615
Aug 26, 20252,495.452,511.002,411.802,424.552,414.32-3.73%60,358
Aug 25, 20252,560.302,614.452,511.252,518.452,507.83-1.35%78,733
Aug 22, 20252,568.402,634.902,548.502,552.952,542.18-1.08%79,575
Aug 21, 20252,569.002,644.452,546.002,580.852,569.960.66%123,853
Aug 20, 20252,611.052,633.552,553.552,564.052,553.23-1.52%93,776
Aug 19, 20252,652.552,718.002,592.002,603.552,592.57-2.57%73,602
Aug 18, 20252,620.152,679.802,610.102,672.352,661.083.21%136,968
Aug 14, 20252,648.952,648.952,540.252,589.202,578.28-1.89%77,830
Aug 13, 20252,538.802,650.002,508.002,639.102,627.975.18%70,551
Aug 12, 20252,577.702,577.702,481.752,509.152,498.57-1.40%70,394
Aug 11, 20252,499.502,685.002,465.002,544.752,534.020.99%263,339
Aug 8, 20252,544.052,600.852,473.852,519.902,509.27-0.95%87,597
Aug 7, 20252,590.002,590.002,501.002,544.052,533.32-2.05%85,609
Aug 6, 20252,670.052,695.002,583.752,597.202,586.24-2.09%42,449
Aug 5, 20252,640.002,668.002,630.502,652.552,641.361.03%78,215
Aug 4, 20252,580.002,659.002,567.252,625.552,614.471.74%101,654
Aug 1, 20252,613.452,624.602,552.052,580.752,569.86-1.24%59,363
Jul 31, 20252,515.552,642.002,507.452,613.052,602.032.27%100,852
Jul 30, 20252,509.952,575.952,501.552,555.002,544.222.48%95,746
Jul 29, 20252,473.952,512.102,424.002,493.252,482.73-0.05%66,931
Jul 28, 20252,567.552,585.002,484.352,494.602,484.08-2.97%66,217
Jul 25, 20252,615.152,639.952,560.202,570.902,560.05-1.79%62,768
Jul 24, 20252,648.052,665.002,610.002,617.702,606.66-1.13%67,991
Jul 23, 20252,649.302,660.902,610.002,647.752,636.580.72%55,818
Jul 22, 20252,600.502,650.002,581.002,628.702,617.611.67%61,387
Jul 21, 20252,608.002,642.002,558.002,585.402,574.49-1.12%86,593
Jul 18, 20252,648.002,712.652,589.152,614.702,603.67-1.24%174,104
Jul 17, 20252,627.252,664.252,588.302,647.502,636.330.88%84,702
Jul 16, 20252,675.052,691.952,618.052,624.302,613.23-1.87%178,144
Jul 15, 20252,660.152,745.002,615.652,674.302,663.020.25%209,942
Jul 14, 20252,798.952,798.952,644.852,667.652,656.40-4.78%228,305