Skip to main content
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,522.65
+115.10 (4.78%)
At close: Mar 6, 2026

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,320.202,520.002,320.202,407.552,407.554.07%279,137
Mar 4, 20262,350.352,388.702,300.552,313.302,313.30-2.48%109,748
Mar 2, 20262,351.302,492.802,344.002,372.152,372.15-2.49%78,293
Feb 27, 20262,456.052,462.752,424.852,432.802,432.80-1.51%48,170
Feb 26, 20262,423.052,488.002,420.002,470.202,470.201.95%38,280
Feb 25, 20262,419.052,447.952,407.002,423.052,423.050.28%38,461
Feb 24, 20262,430.952,435.002,395.052,416.352,416.35-1.24%46,353
Feb 23, 20262,480.252,486.552,432.052,446.702,446.70-1.20%22,809
Feb 20, 20262,438.002,548.502,425.002,476.302,476.301.18%50,222
Feb 19, 20262,509.402,524.902,434.352,447.452,447.45-2.35%61,398
Feb 18, 20262,438.402,514.502,414.502,506.252,506.252.81%91,003
Feb 17, 20262,431.002,487.002,428.852,437.752,437.750.34%16,301
Feb 16, 20262,429.052,446.352,390.052,429.502,429.50-0.14%47,907
Feb 13, 20262,494.752,494.752,423.152,432.852,432.85-2.58%59,243
Feb 12, 20262,504.152,505.002,454.052,497.202,497.200.59%31,875
Feb 11, 20262,511.752,520.002,461.752,482.552,482.55-1.38%56,025
Feb 10, 20262,534.802,595.002,501.002,517.302,517.300.12%73,834
Feb 9, 20262,434.302,538.502,420.002,514.352,514.354.70%143,318
Feb 6, 20262,412.002,455.902,386.602,401.552,401.55-1.56%98,237
Feb 5, 20262,521.602,521.602,435.002,439.702,439.70-3.27%43,971
Feb 4, 20262,554.952,562.502,502.752,522.252,522.25-0.92%45,788
Feb 3, 20262,687.952,711.052,540.002,545.652,545.65-1.48%161,556
Feb 2, 20262,528.002,599.252,490.102,583.802,576.652.23%216,899
Feb 1, 20262,789.652,844.502,382.002,527.402,520.41-8.62%667,944
Jan 30, 20262,576.002,809.002,526.152,765.702,758.057.08%377,452
Jan 29, 20262,599.452,640.002,550.502,582.902,575.752.52%351,108
Jan 28, 20262,408.902,529.002,395.002,519.452,512.485.59%131,745
Jan 27, 20262,236.902,405.002,188.602,386.102,379.506.68%218,169
Jan 23, 20262,317.002,320.002,217.152,236.652,230.46-2.88%65,176
Jan 22, 20262,290.252,329.952,273.702,302.952,296.581.22%65,570
Jan 21, 20262,253.552,311.502,233.052,275.102,268.80-0.16%100,944
Jan 20, 20262,379.302,400.302,270.002,278.702,272.39-4.23%152,037
Jan 19, 20262,408.902,436.002,369.752,379.252,372.67-1.88%74,485
Jan 16, 20262,446.702,447.502,409.202,424.852,418.14-0.26%66,508
Jan 14, 20262,440.002,478.902,425.052,431.102,424.37-0.75%78,447
Jan 13, 20262,498.902,516.302,423.152,449.402,442.62-1.34%96,803
Jan 12, 20262,455.202,506.002,385.652,482.552,475.681.03%155,249
Jan 9, 20262,452.402,567.002,434.552,457.152,450.35-0.05%152,166
Jan 8, 20262,502.002,552.002,427.202,458.402,451.60-1.82%112,544
Jan 7, 20262,506.852,507.952,462.052,503.852,496.92-0.12%34,206
Jan 6, 20262,510.002,550.002,481.552,506.852,499.910.12%127,068
Jan 5, 20262,445.802,520.002,439.002,503.752,496.822.81%63,224
Jan 2, 20262,453.852,493.202,411.552,435.252,428.51-0.26%32,412
Jan 1, 20262,454.902,455.902,404.802,441.702,434.94-0.11%59,199
Dec 31, 20252,420.002,464.002,418.052,444.502,437.741.24%73,840
Dec 30, 20252,490.002,496.152,391.502,414.552,407.87-2.79%121,913
Dec 29, 20252,520.002,579.952,470.402,483.902,477.03-0.53%162,380
Dec 26, 20252,450.102,528.002,449.352,497.052,490.141.72%134,852
Dec 24, 20252,427.252,510.902,410.002,454.752,447.961.38%137,828
Dec 23, 20252,438.002,472.402,396.802,421.252,414.55-0.27%144,445
Dec 22, 20252,314.352,440.702,314.352,427.852,421.135.64%190,841
Dec 19, 20252,232.602,314.352,221.302,298.302,291.943.38%104,660
Dec 18, 20252,232.602,246.002,170.002,223.252,217.10-0.49%68,792
Dec 17, 20252,313.752,313.752,225.002,234.252,228.07-2.41%58,544
Dec 16, 20252,347.552,347.602,280.252,289.502,283.16-2.57%85,273
Dec 15, 20252,350.002,389.402,330.602,350.002,343.50-0.06%78,326
Dec 12, 20252,400.002,445.052,340.302,351.452,344.94-1.76%42,187
Dec 11, 20252,377.202,424.452,351.352,393.652,387.030.08%47,929
Dec 10, 20252,458.552,458.552,382.152,391.802,385.18-2.20%39,165
Dec 9, 20252,350.052,455.002,290.002,445.602,438.833.37%180,876
Dec 8, 20252,471.402,473.952,357.802,365.952,359.40-4.23%63,773
Dec 5, 20252,557.502,572.502,464.002,470.502,463.66-3.14%56,051
Dec 4, 20252,578.602,589.002,540.002,550.652,543.59-0.37%62,536
Dec 3, 20252,611.952,633.402,540.002,560.002,552.92-1.86%166,817
Dec 2, 20252,740.002,760.002,595.002,608.502,601.28-4.59%93,528
Dec 1, 20252,819.702,844.452,727.702,734.052,726.48-2.11%47,356
Nov 28, 20252,800.002,865.002,778.002,793.052,785.320.27%110,249
Nov 27, 20252,769.402,867.902,757.002,785.652,777.941.00%125,076
Nov 26, 20252,720.202,778.352,720.202,758.052,750.421.75%77,794
Nov 25, 20252,708.052,809.902,701.402,710.502,703.00-0.05%122,559
Nov 24, 20252,815.952,815.952,703.602,711.902,704.40-3.75%137,731
Nov 21, 20252,919.702,919.702,810.002,817.502,809.70-3.55%124,754
Nov 20, 20252,830.052,964.802,828.602,921.202,913.123.27%182,676
Nov 19, 20252,860.002,860.002,803.052,828.602,820.77-1.03%90,904
Nov 18, 20252,880.002,916.402,834.752,857.952,850.04-1.03%60,589
Nov 17, 20252,930.052,979.252,872.502,887.602,879.61-0.32%126,589
Nov 14, 20252,749.652,904.902,737.652,896.852,888.835.36%180,470
Nov 13, 20252,802.002,864.752,738.002,749.352,741.74-2.42%183,403
Nov 12, 20252,800.052,863.752,745.002,817.452,809.651.09%266,960
Nov 11, 20252,690.002,798.502,684.152,787.202,779.493.92%185,145
Nov 10, 20252,580.052,748.302,580.052,682.002,668.844.20%194,676
Nov 7, 20252,570.002,608.702,525.002,573.802,561.17-0.45%89,835
Nov 6, 20252,620.052,650.002,572.852,585.352,572.671.13%143,383
Nov 4, 20252,575.802,589.902,549.102,556.352,543.81-0.70%52,303
Nov 3, 20252,559.302,580.452,546.152,574.502,561.870.74%22,290
Oct 31, 20252,555.602,575.902,545.502,555.602,543.06-0.02%41,391
Oct 30, 20252,565.802,590.252,545.502,556.102,543.56-0.37%23,852
Oct 29, 20252,565.402,582.052,533.002,565.552,552.97-0.25%57,808
Oct 28, 20252,585.552,614.702,554.002,571.952,559.33-0.10%73,030
Oct 27, 20252,611.602,612.402,557.552,574.602,561.97-1.45%83,921
Oct 24, 20252,643.802,680.502,605.952,612.402,599.590.03%194,882
Oct 23, 20252,659.702,659.702,605.002,611.502,598.69-1.17%63,223
Oct 21, 20252,647.852,654.552,637.002,642.452,629.490.20%26,470
Oct 20, 20252,610.002,641.002,599.002,637.202,624.261.53%89,381
Oct 17, 20252,601.202,669.902,590.002,597.502,584.76-0.66%105,498
Oct 16, 20252,628.802,641.402,590.002,614.752,601.92-0.21%78,813
Oct 15, 20252,565.352,636.002,544.502,620.352,607.502.26%97,854
Oct 14, 20252,615.002,635.002,552.002,562.552,549.98-1.67%119,165
Oct 13, 20252,659.952,659.952,602.002,606.202,593.42-2.03%97,878
Oct 10, 20252,729.052,773.252,653.152,660.152,647.10-2.28%137,175