GRP

GRP Ltd Historical Data

NSEBSE

₹1,813.8

(6.88%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	1,600	1,725	1,579.8	1,650.1	928	99,75,193.5	4,414
29-Jan-2026	1,651.5	1,729	1,637.4	1,671.9	471	33,98,599.3	1,098
30-Jan-2026	1,660	1,802	1,650	1,745	887	82,18,740	3,439
01-Feb-2026	1,720.6	1,734	1,673.5	1,684.1	177	11,96,171.1	345
02-Feb-2026	1,706.7	1,719	1,646.7	1,701.5	402	33,32,915.8	955
03-Feb-2026	1,739	1,879.8	1,730	1,860.2	902	82,84,286.8	2,176
04-Feb-2026	1,838.1	1,857	1,792.8	1,802.3	431	43,79,868.5	1,720
05-Feb-2026	1,833	1,833	1,764.9	1,780.1	195	22,12,014.4	759
06-Feb-2026	1,789	1,835.8	1,780.1	1,820.1	155	30,74,104.5	1,383
09-Feb-2026	1,830.8	1,871.9	1,750.1	1,776.1	482	60,73,490.8	1,883
10-Feb-2026	1,780.1	1,845	1,780	1,791.4	153	13,16,707.1	345
11-Feb-2026	1,758.5	1,800.8	1,733.8	1,789.7	361	45,16,206.2	1,766
12-Feb-2026	1,789	1,818	1,770.2	1,803.3	327	22,04,148.1	733
13-Feb-2026	1,792.6	1,808.2	1,781.3	1,795.9	194	11,18,238.2	361
16-Feb-2026	1,802.5	1,865	1,774.8	1,831.3	608	69,11,110.2	2,623
17-Feb-2026	1,841	1,860	1,800.1	1,824.9	154	13,32,756.1	373
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

GRP: Related NEWS

No Record Found

Invest wise with Expert advice