Skip to main content
Garden Reach Shipbuilders & Engineers Limited (NSE:GRSE)
India flag India · Delayed Price · Currency is INR
3,102.00
+226.70 (7.88%)
Apr 29, 2026, 1:30 PM IST

NSE:GRSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,100.003,339.003,060.403,198.00-11.22%8,743,453
Apr 28, 20262,855.002,934.802,826.102,875.302,875.300.84%1,599,578
Apr 27, 20262,900.002,938.202,821.602,851.402,851.40-0.95%1,603,369
Apr 24, 20262,894.002,979.002,818.002,878.702,878.70-0.03%3,648,371
Apr 23, 20262,810.002,940.002,780.802,879.602,879.602.19%2,652,583
Apr 22, 20262,707.502,828.002,700.402,817.802,817.804.07%2,097,582
Apr 21, 20262,668.002,779.002,668.002,707.502,707.501.49%1,745,029
Apr 20, 20262,712.002,742.702,660.002,667.802,667.80-1.63%1,421,551
Apr 17, 20262,615.002,728.102,606.102,712.002,712.004.00%2,245,038
Apr 16, 20262,580.802,638.702,561.002,607.802,607.801.63%1,261,148
Apr 15, 20262,599.002,619.902,555.002,565.902,565.901.74%1,014,010
Apr 13, 20262,441.002,539.802,441.002,521.902,521.90-0.70%1,368,690
Apr 10, 20262,539.902,641.002,526.002,539.802,539.800.64%2,321,199
Apr 9, 20262,464.002,580.002,451.102,523.602,523.601.86%2,601,637
Apr 8, 20262,450.002,506.002,392.102,477.402,477.407.47%3,031,579
Apr 7, 20262,245.002,326.602,229.002,305.302,305.302.03%2,040,364
Apr 6, 20262,270.002,307.402,181.102,259.502,259.500.19%2,896,110
Apr 2, 20262,302.002,312.002,190.002,255.302,255.30-4.41%4,136,283
Apr 1, 20262,065.002,367.302,052.002,359.302,359.3019.59%9,291,894
Mar 30, 20262,049.502,152.001,963.701,972.801,972.80-4.62%1,785,373
Mar 27, 20262,155.002,166.002,060.002,068.402,068.40-4.99%1,065,721
Mar 25, 20262,182.002,234.002,168.002,177.002,177.001.02%808,970
Mar 24, 20262,200.002,249.002,120.502,155.002,155.000.88%1,178,824
Mar 23, 20262,249.002,249.002,104.102,136.202,136.20-6.34%951,888
Mar 20, 20262,315.002,351.002,268.302,280.802,280.80-0.65%489,233
Mar 19, 20262,340.302,371.202,289.202,295.802,295.80-4.05%447,708
Mar 18, 20262,377.002,404.002,350.002,392.602,392.601.52%703,469
Mar 17, 20262,318.902,368.402,285.802,356.802,356.802.27%571,325
Mar 16, 20262,314.002,336.502,242.002,304.502,304.50-0.20%808,957
Mar 13, 20262,423.802,425.502,301.002,309.202,309.20-4.73%600,975
Mar 12, 20262,418.002,439.102,391.702,423.802,423.80-1.03%588,730
Mar 11, 20262,519.002,574.002,400.002,449.102,449.10-2.50%694,118
Mar 10, 20262,520.002,540.002,451.102,511.802,511.801.65%1,076,740
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