Skip to main content
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,875.30
+21.80 (0.76%)
At close: Apr 28, 2026

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,853.502,934.002,828.002,875.302,875.300.76%173,884
Apr 27, 20262,913.602,938.552,821.452,853.502,853.50-0.80%85,908
Apr 24, 20262,896.902,980.002,827.002,876.652,876.65-0.06%167,912
Apr 23, 20262,814.002,940.002,780.802,878.252,878.252.13%273,222
Apr 22, 20262,727.202,827.852,703.652,818.252,818.254.09%118,475
Apr 21, 20262,670.002,778.102,667.652,707.452,707.451.49%77,739
Apr 20, 20262,712.152,742.602,661.002,667.652,667.65-1.64%156,158
Apr 17, 20262,610.202,726.302,601.452,712.102,712.103.97%257,136
Apr 16, 20262,575.752,638.002,561.002,608.502,608.501.62%149,604
Apr 15, 20262,589.852,618.002,560.002,566.902,566.901.65%122,103
Apr 13, 20262,492.402,538.002,443.052,525.202,525.20-0.50%73,999
Apr 10, 20262,540.002,640.902,526.052,537.902,537.900.50%244,645
Apr 9, 20262,467.602,579.952,448.002,525.302,525.301.85%227,914
Apr 8, 20262,485.002,505.652,392.952,479.402,479.407.56%210,954
Apr 7, 20262,240.352,326.002,230.002,305.202,305.202.00%182,285
Apr 6, 20262,269.002,306.602,182.002,260.052,260.050.25%154,199
Apr 2, 20262,290.052,306.052,190.852,254.452,254.45-4.47%302,631
Apr 1, 20262,119.052,364.952,051.202,360.002,360.0019.75%427,399
Mar 30, 20262,005.202,150.001,965.001,970.801,970.80-4.79%334,117
Mar 27, 20262,170.952,170.952,060.002,069.852,069.85-4.89%121,507
Mar 25, 20262,169.602,233.902,169.602,176.252,176.251.00%49,654
Mar 24, 20262,200.802,209.002,121.002,154.702,154.700.87%58,476
Mar 23, 20262,250.102,252.602,105.702,136.102,136.10-6.31%72,782
Mar 20, 20262,308.102,351.002,267.302,279.852,279.85-0.76%59,949
Mar 19, 20262,329.102,371.802,290.852,297.402,297.40-3.98%64,866
Mar 18, 20262,385.702,405.002,351.002,392.602,392.601.47%63,954
Mar 17, 20262,315.552,366.952,284.652,357.952,357.952.31%75,874
Mar 16, 20262,310.052,336.702,242.052,304.702,304.70-0.21%106,577
Mar 13, 20262,400.002,426.002,303.002,309.452,309.45-4.81%88,732
Mar 12, 20262,411.552,437.302,395.002,426.102,426.10-0.78%38,698
Mar 11, 20262,511.502,575.002,410.452,445.252,445.25-2.71%60,194
Mar 10, 20262,511.152,538.852,451.002,513.302,513.301.68%90,603
Mar 9, 20262,522.702,522.702,436.052,471.802,471.80-2.02%59,179
Mar 6, 20262,446.952,578.352,425.052,522.652,522.654.78%239,130
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