GRP

GRP Ltd Historical Data

NSEBSE

₹2,053.8

(-4.49%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	2,645	2,664.6	2,611.6	2,625	378	29,82,144.2	704
14-Jul-2025	2,625.8	2,684.9	2,575.1	2,586	521	56,57,238.9	1,351
15-Jul-2025	2,551	2,636.9	2,549.8	2,571.9	760	74,22,414.7	1,547
16-Jul-2025	2,591.2	2,600	2,511.6	2,540.8	789	80,38,095.9	1,732
17-Jul-2025	2,566.2	2,585	2,543.1	2,555.2	542	61,22,119	1,407
18-Jul-2025	2,530	2,580	2,410.5	2,463.7	1,177	1,86,34,593.7	5,055
21-Jul-2025	2,463.7	2,495	2,353.3	2,396.4	1,699	1,89,78,914.7	4,670
22-Jul-2025	2,420.4	2,599	2,391.2	2,522.4	1,186	2,15,48,751.6	5,615
23-Jul-2025	2,547.6	2,590	2,505.6	2,535.9	558	45,35,923.7	1,122
24-Jul-2025	2,510.5	2,584.9	2,440.5	2,476.2	390	37,54,517.9	950
25-Jul-2025	2,465.9	2,475.5	2,409.9	2,423.4	535	33,08,279.3	799
28-Jul-2025	2,388.1	2,395.1	2,208.6	2,296.8	3,757	4,94,68,073.6	9,529
29-Jul-2025	2,299.9	2,333.5	2,226.2	2,254.7	1,315	1,28,90,243.6	2,772
30-Jul-2025	2,267	2,321	2,185	2,208.2	1,325	1,34,09,815.8	3,058
31-Jul-2025	2,245	2,395	2,213.5	2,353	3,955	5,74,52,335.2	13,073
01-Aug-2025	2,355	2,551	2,250	2,278.3	3,414	3,33,77,330.6	4,815
04-Aug-2025	2,250.1	2,335.8	2,250.1	2,290.1	738	66,69,561.1	1,616
05-Aug-2025	2,251	2,339.9	2,251	2,311.7	702	71,45,514.8	1,908
06-Aug-2025	2,334.8	2,334.8	2,246.2	2,270	435	40,53,265.9	1,288
07-Aug-2025	2,259.9	2,266.8	2,145	2,150.3	2,099	1,78,63,098.2	5,189
08-Aug-2025	2,131.2	2,140.7	2,028.1	2,053.8	1,366	1,28,76,978.1	3,816

GRP: Related NEWS

No Record Found

Invest wise with Expert advice