GRP

GRP Ltd Historical Data

NSEBSE

₹2,893.4

(-4.02%)

May 20, 2025|03:45:13 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	2,971.8	3,000	2,675	2,816	658	97,63,947	1,412
22-Apr-2025	2,826	2,980	2,826	2,867.9	613	42,66,607.3	669
23-Apr-2025	2,944	2,955.1	2,850	2,907.2	365	37,54,264.9	713
24-Apr-2025	2,895.6	2,955	2,842	2,868.8	412	33,20,241.2	771
25-Apr-2025	2,892.4	2,900	2,750	2,799.8	390	70,90,579.4	1,663
28-Apr-2025	2,770	2,830	2,750.2	2,810.9	221	16,88,178.2	357
29-Apr-2025	2,813	2,830	2,770.5	2,796.9	202	16,08,916.4	342
30-Apr-2025	2,792.1	2,850	2,764.3	2,805.7	202	22,22,186.7	591
02-May-2025	2,825.6	2,925	2,766.1	2,849.6	359	25,76,060.2	560
05-May-2025	2,871.1	2,871.1	2,720	2,783.5	218	39,56,386.8	1,161
06-May-2025	2,756.8	2,880	2,710.6	2,751.2	247	26,66,815.8	395
07-May-2025	2,736.8	2,778.9	2,652	2,760.3	268	35,16,788.5	856
08-May-2025	2,755.7	2,842.3	2,693.5	2,755.2	332	56,97,364.7	1,549
09-May-2025	2,798	2,798	2,690.7	2,723.8	161	22,22,104.4	564
12-May-2025	2,996.1	2,996.1	2,821.5	2,858.4	816	2,13,75,365.7	5,327
13-May-2025	2,874.6	2,887.6	2,700	2,748	945	1,33,04,839.9	2,937
14-May-2025	2,829	2,829	2,750.9	2,786	369	49,66,025.7	1,221
15-May-2025	2,769.3	2,810	2,749.9	2,758.7	295	68,36,277.6	1,973
16-May-2025	2,789.5	2,967.9	2,751.1	2,919.1	613	1,10,83,622.2	2,627
19-May-2025	2,972	3,070	2,940.1	3,014.5	954	1,37,86,968.7	3,000

GRP: Related NEWS

No Record Found

Invest wise with Expert advice