GRP

GRP Ltd Historical Data

NSEBSE

₹1,847.9

(2.78%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	1,829.4	1,850	1,807.6	1,829.1	286	60,47,067.7	1,870
19-Feb-2026	1,819.9	1,880	1,819	1,834.8	302	55,09,273.9	1,653
20-Feb-2026	1,846.8	1,858.1	1,782	1,793.6	270	23,95,677.6	606
23-Feb-2026	1,810.7	1,812.8	1,750.4	1,758.3	154	14,02,781.1	445
24-Feb-2026	1,750.4	1,775	1,711.5	1,729.8	234	26,39,143.1	954
25-Feb-2026	1,729.2	1,753.9	1,650.1	1,672.8	334	36,90,822.7	1,256
26-Feb-2026	1,727	1,739.9	1,656.1	1,697.1	333	48,32,226.4	1,727
27-Feb-2026	1,714.2	1,839.9	1,677.2	1,813.8	480	60,46,976.5	1,754
02-Mar-2026	1,800	1,827.7	1,701	1,803.7	418	37,71,499.8	1,322
04-Mar-2026	1,769	1,830	1,745.1	1,820.6	276	18,91,063.5	648
05-Mar-2026	1,775.5	1,845	1,775.5	1,801.8	259	30,77,464.4	1,289
06-Mar-2026	1,809.7	1,809.7	1,775.1	1,796.8	211	10,92,121.7	538
09-Mar-2026	1,789.8	1,789.9	1,724.3	1,772.3	196	18,32,047.7	764
10-Mar-2026	1,800.2	1,801.9	1,743.1	1,745.6	149	10,54,137	455
11-Mar-2026	1,786.3	1,793.2	1,709.9	1,713.6	272	42,07,466.7	1,806
12-Mar-2026	1,722.6	1,849.9	1,688.1	1,807.9	510	53,40,056.6	1,865
13-Mar-2026	1,752.2	1,800.4	1,725	1,783.2	442	41,91,831	1,609
16-Mar-2026	1,799.9	1,799.9	1,696.5	1,734.7	476	39,49,972.7	1,276
17-Mar-2026	1,738.1	1,738.1	1,700.1	1,703.8	121	14,35,753.1	640
18-Mar-2026	1,732.1	1,750	1,704.2	1,728.3	295	31,72,797.8	1,254
19-Mar-2026	1,746.4	1,847.8	1,702.1	1,798	392	53,86,799.5	2,251

GRP: Related NEWS

No Record Found

Invest wise with Expert advice