GRP

GRP Ltd Historical Data

NSEBSE

₹1,676.4

(-0.91%)

Jan 21, 2026|01:43:24 PM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	1,710	1,710	1,665	1,696.3	660	43,15,686.9	1,773
23-Dec-2025	1,696	1,704.4	1,692	1,699.2	248	15,83,121	735
24-Dec-2025	1,708.9	1,708.9	1,652.4	1,693.2	660	49,26,209.1	1,849
26-Dec-2025	1,700	1,717	1,675.1	1,692.7	722	55,44,990.3	2,528
29-Dec-2025	1,730	1,730	1,680	1,688.1	561	38,63,212.5	1,613
30-Dec-2025	1,700	1,707.8	1,685.4	1,700.4	557	54,05,439.4	2,312
31-Dec-2025	1,700.5	1,810	1,692	1,794.6	834	66,40,933.8	2,177
01-Jan-2026	1,790	1,815	1,782.1	1,805.7	176	10,53,151.7	401
02-Jan-2026	1,789.9	1,814	1,729.4	1,739.8	561	54,02,328.5	1,768
05-Jan-2026	1,735.1	1,759.9	1,709	1,750.3	373	19,71,844	706
06-Jan-2026	1,765.1	1,765.1	1,720.1	1,756.4	330	29,71,668.3	1,410
07-Jan-2026	1,740.3	1,770	1,734.2	1,758.9	194	11,98,320.3	494
08-Jan-2026	1,758	1,849.9	1,722.3	1,805.7	524	54,30,048.7	2,246
09-Jan-2026	1,812.1	1,821.4	1,702	1,751.3	748	45,50,280.6	1,312
12-Jan-2026	1,725	1,768.8	1,725	1,751.7	273	19,62,734	892
13-Jan-2026	1,747.7	1,805	1,733.8	1,793.5	318	51,67,533.3	2,461
14-Jan-2026	1,798.5	1,824.9	1,771.9	1,804.5	379	28,13,708.4	1,044
16-Jan-2026	1,750	1,820	1,750	1,800.3	189	11,82,060.4	387
19-Jan-2026	1,829.9	1,829.9	1,751.2	1,785	174	27,69,554.1	1,202
20-Jan-2026	1,810	1,810	1,681	1,691.8	620	70,20,777	2,840

GRP: Related NEWS

No Record Found

Invest wise with Expert advice