GRP

GRP Ltd Historical Data

NSEBSE

₹2,165.3

(2.79%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Aug-2025	2,074.3	2,074.3	1,986.2	2,021.5	1,417	2,89,63,288	10,656
12-Aug-2025	2,022.2	2,090.8	1,980	1,999.2	1,169	68,54,984.8	2,015
13-Aug-2025	2,012	2,173	1,975.6	2,129.8	3,723	5,04,33,761.8	15,468
14-Aug-2025	2,129.8	2,129.8	1,999.5	2,092	1,489	1,09,22,384.7	2,506
18-Aug-2025	2,147	2,147	2,047.8	2,117	1,053	1,29,18,178.5	4,513
19-Aug-2025	2,116.9	2,138.1	2,081	2,095.4	704	67,58,481.2	2,549
20-Aug-2025	2,095	2,250	2,054.7	2,197.8	2,775	2,97,05,387.7	7,714
21-Aug-2025	2,256.1	2,405	2,186.2	2,286.3	1,240	1,38,82,912.4	3,769
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

GRP: Related NEWS

No Record Found

Invest wise with Expert advice