Skip to main content
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
2,471.10
-52.10 (-2.06%)
Mar 9, 2026, 3:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,523.202,523.202,436.002,471.102,471.10-2.06%1,117,486
Mar 6, 20262,432.702,576.002,425.402,523.202,523.204.74%4,692,276
Mar 5, 20262,335.002,519.802,322.002,409.102,409.104.09%3,792,001
Mar 4, 20262,370.702,387.502,300.002,314.502,314.50-2.37%596,042
Mar 2, 20262,370.002,492.302,344.602,370.702,370.70-2.60%1,281,767
Feb 27, 20262,458.702,462.802,426.402,434.102,434.10-1.43%280,499
Feb 26, 20262,422.002,488.002,418.402,469.502,469.501.91%559,425
Feb 25, 20262,427.002,448.002,408.002,423.302,423.300.29%336,511
Feb 24, 20262,425.002,440.002,395.002,416.302,416.30-1.22%377,293
Feb 23, 20262,484.002,486.502,432.202,446.102,446.10-1.26%411,712
Feb 20, 20262,432.002,548.002,420.202,477.302,477.301.18%1,067,714
Feb 19, 20262,511.002,525.002,431.002,448.402,448.40-2.27%442,428
Feb 18, 20262,442.002,514.502,414.102,505.202,505.202.80%948,899
Feb 17, 20262,433.002,488.002,427.002,437.002,437.000.27%598,812
Feb 16, 20262,424.102,448.002,391.502,430.502,430.50-0.09%378,824
Feb 13, 20262,480.002,488.002,424.102,432.802,432.80-2.54%440,467
Feb 12, 20262,483.602,506.702,455.302,496.202,496.200.51%668,281
Feb 11, 20262,520.902,523.502,462.002,483.602,483.60-1.26%548,101
Feb 10, 20262,527.302,595.002,500.002,515.402,515.400.03%1,340,856
Feb 9, 20262,422.002,538.702,418.002,514.702,514.704.72%1,128,413
Feb 6, 20262,420.002,455.802,387.002,401.402,401.40-1.55%713,281
Feb 5, 20262,511.002,519.002,433.002,439.102,439.10-3.30%624,915
Feb 4, 20262,546.102,563.902,503.402,522.402,522.40-0.93%752,711
Feb 3, 20262,695.002,708.302,535.102,546.102,546.10-1.45%1,444,609
Feb 2, 20262,537.002,599.902,490.002,583.502,576.352.43%1,849,047
Feb 1, 20262,781.002,844.902,382.002,522.202,515.22-8.75%4,176,738
Jan 30, 20262,574.002,810.002,528.002,764.202,756.556.93%5,213,657
Jan 29, 20262,594.202,647.902,550.002,585.002,577.852.63%3,427,892
Jan 28, 20262,406.402,528.002,395.702,518.702,511.735.49%2,417,633
Jan 27, 20262,243.002,410.002,188.802,387.602,380.996.84%1,853,924
Jan 23, 20262,311.002,319.002,214.802,234.802,228.62-2.91%538,599
Jan 22, 20262,302.002,328.302,273.002,301.802,295.431.22%674,627
Jan 21, 20262,265.002,312.602,233.002,274.102,267.81-0.21%1,352,692
Jan 20, 20262,385.002,401.002,271.002,278.902,272.59-4.22%957,562
Jan 19, 20262,400.002,435.002,369.202,379.202,372.62-1.85%523,626
Jan 16, 20262,441.902,452.002,410.002,424.102,417.39-0.28%610,176
Jan 14, 20262,440.002,479.802,424.002,431.002,424.27-0.75%606,996
Jan 13, 20262,495.902,516.402,424.002,449.402,442.62-1.25%954,435
Jan 12, 20262,460.002,507.302,387.202,480.402,473.541.07%1,414,465
Jan 9, 20262,455.002,568.002,432.102,454.202,447.41-0.21%2,847,446
Jan 8, 20262,500.002,552.002,430.002,459.402,452.59-1.77%1,022,488
Jan 7, 20262,504.102,509.002,461.902,503.602,496.67-0.16%569,122
Jan 6, 20262,510.502,549.002,481.802,507.502,500.560.22%1,158,517
Jan 5, 20262,450.002,520.002,438.202,502.002,495.082.67%1,684,840
Jan 2, 20262,450.002,495.002,411.002,437.002,430.26-0.21%760,901
Jan 1, 20262,450.002,456.502,406.002,442.102,435.34-0.08%641,933
Dec 31, 20252,428.002,467.502,418.002,444.102,437.341.23%658,122
Dec 30, 20252,489.802,497.802,392.002,414.302,407.62-2.78%1,081,551
Dec 29, 20252,512.002,579.702,470.702,483.402,476.53-0.51%1,552,839
Dec 26, 20252,456.902,529.502,448.002,496.202,489.291.73%1,381,625
Dec 24, 20252,420.102,511.002,412.002,453.802,447.011.37%1,436,916
Dec 23, 20252,438.002,473.402,398.102,420.702,414.00-0.26%1,429,945
Dec 22, 20252,315.002,442.002,315.002,427.002,420.285.65%1,959,258
Dec 19, 20252,235.902,313.002,220.502,297.202,290.843.38%1,240,287
Dec 18, 20252,225.602,248.002,168.602,222.202,216.05-0.57%1,775,059
Dec 17, 20252,295.002,308.002,222.002,235.002,228.81-2.41%1,019,581
Dec 16, 20252,343.002,347.602,281.002,290.102,283.76-2.54%817,680
Dec 15, 20252,350.002,389.602,330.502,349.902,343.40-872,274
Dec 12, 20252,403.002,445.002,340.202,350.002,343.50-1.85%1,025,850
Dec 11, 20252,391.102,423.902,351.002,394.402,387.77-904,753
Dec 10, 20252,448.002,455.902,383.002,394.502,387.87-2.11%761,770
Dec 9, 20252,352.002,456.202,290.002,446.002,439.233.49%1,954,181
Dec 8, 20252,473.002,477.002,356.102,363.602,357.06-4.34%1,131,826
Dec 5, 20252,555.002,574.702,463.002,470.902,464.06-3.14%1,223,554
Dec 4, 20252,571.002,589.002,540.002,551.102,544.04-0.35%996,024
Dec 3, 20252,619.902,633.002,539.402,560.102,553.01-1.85%1,570,551
Dec 2, 20252,739.502,761.302,595.102,608.402,601.18-4.63%1,711,353
Dec 1, 20252,815.002,845.002,726.102,735.002,727.43-2.08%1,149,897
Nov 28, 20252,799.002,866.002,775.202,793.202,785.470.28%1,590,264
Nov 27, 20252,771.002,867.802,755.902,785.302,777.591.00%1,752,370
Nov 26, 20252,725.002,778.602,725.002,757.802,750.171.76%809,480
Nov 25, 20252,712.002,810.002,700.002,710.102,702.60-0.07%1,561,183
Nov 24, 20252,809.802,810.002,705.002,711.902,704.39-3.73%1,036,557
Nov 21, 20252,915.002,915.002,810.002,816.902,809.10-3.57%1,204,830
Nov 20, 20252,835.002,963.702,829.002,921.102,913.023.24%3,107,722
Nov 19, 20252,854.602,863.002,802.002,829.402,821.57-0.99%698,504
Nov 18, 20252,880.002,916.102,833.902,857.602,849.69-1.06%1,277,240
Nov 17, 20252,935.002,979.602,873.102,888.102,880.11-0.31%2,463,454
Nov 14, 20252,743.002,904.402,741.602,897.102,889.085.36%3,473,994
Nov 13, 20252,812.602,864.602,740.002,749.802,742.19-2.37%1,500,945
Nov 12, 20252,805.002,864.602,745.902,816.602,808.801.10%2,497,852
Nov 11, 20252,692.002,798.802,684.802,785.902,778.193.85%3,367,115
Nov 10, 20252,584.902,748.002,580.002,682.502,669.344.21%3,632,699
Nov 7, 20252,570.002,607.702,525.002,574.102,561.47-0.39%545,511
Nov 6, 20252,624.702,648.802,571.002,584.202,571.521.10%1,372,854
Nov 4, 20252,580.002,589.702,550.002,556.202,543.66-0.68%359,062
Nov 3, 20252,556.102,580.002,546.002,573.802,561.180.69%374,801
Oct 31, 20252,551.202,577.002,545.102,556.102,543.560.14%434,933
Oct 30, 20252,573.802,592.202,545.002,552.602,540.08-0.53%428,032
Oct 29, 20252,571.902,581.002,532.102,566.102,553.51-0.23%357,133
Oct 28, 20252,589.002,614.002,553.002,571.902,559.28-0.08%601,347
Oct 27, 20252,614.002,618.502,558.602,573.902,561.27-1.44%697,354
Oct 24, 20252,635.002,681.002,604.002,611.602,598.790.05%1,611,348
Oct 23, 20252,655.002,660.402,603.502,610.202,597.40-1.21%483,335
Oct 21, 20252,644.002,654.902,636.302,642.302,629.340.20%153,503
Oct 20, 20252,613.002,642.002,598.002,637.002,624.071.56%592,875
Oct 17, 20252,608.002,670.602,590.002,596.402,583.66-0.64%1,065,579
Oct 16, 20252,620.002,641.002,590.102,613.002,600.18-0.24%613,347
Oct 15, 20252,567.602,637.002,545.502,619.302,606.452.22%906,814
Oct 14, 20252,618.002,629.902,551.002,562.402,549.83-1.66%692,581