GRP

GRP Ltd Historical Data

NSEBSE

₹2,267.9

(8.16%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	2,348	2,491	2,179.2	2,286.7	8,226	9,19,23,867	7,660
25-Aug-2025	2,299.9	2,422	2,270	2,309.8	1,971	3,04,50,260.8	3,768
26-Aug-2025	2,355	2,355	2,143.5	2,193.1	1,047	1,87,14,364.4	2,456
28-Aug-2025	2,192.9	2,194.3	2,073.2	2,106.5	1,526	1,59,98,352.1	2,844
29-Aug-2025	2,127.6	2,188	2,107.6	2,165.3	1,212	2,07,51,353.4	5,993
01-Sep-2025	2,170	2,183.9	2,125	2,138.2	477	56,34,245.5	1,444
02-Sep-2025	2,150	2,150	2,059	2,062.7	1,019	1,39,87,004.1	3,833
03-Sep-2025	2,075	2,092.4	2,068	2,077.3	611	97,88,710.3	3,115
04-Sep-2025	2,097.8	2,187.5	1,983.5	2,036	2,478	3,44,28,539.1	6,005
05-Sep-2025	2,036.6	2,140	2,036.6	2,130.6	1,228	87,71,698.6	1,841
08-Sep-2025	2,132	2,158.8	2,115	2,127.4	269	17,53,842.9	497
09-Sep-2025	2,143.6	2,143.6	2,082.1	2,088	344	39,07,488.4	1,072
10-Sep-2025	2,085	2,115	2,074.2	2,099.1	376	30,16,979.2	762
11-Sep-2025	2,092	2,125	2,011.8	2,101	953	75,18,864.2	1,641
12-Sep-2025	2,108.3	2,179.9	2,086	2,172.5	854	98,11,903.9	2,882
15-Sep-2025	2,172.5	2,220.1	2,146.9	2,195.1	680	65,06,416.6	1,804
16-Sep-2025	2,203	2,239	2,125.6	2,150.2	523	55,13,627.9	1,163
17-Sep-2025	2,209	2,210	2,135.1	2,148.8	464	39,25,951.3	1,018
18-Sep-2025	2,159.5	2,159.5	2,088	2,096.8	564	80,77,370.2	2,823
19-Sep-2025	2,117.3	2,354	2,059.9	2,267.9	1,972	2,70,20,590.2	5,044

GRP: Related NEWS

No Record Found

Invest wise with Expert advice