GRP

GRP Ltd Historical Data

NSEBSE

₹1,900

(-0.07%)

Nov 21, 2025|01:54:54 PM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	2,189.4	2,209.9	2,157	2,165.1	279	24,45,356.2	779
24-Oct-2025	2,154	2,164.5	2,125	2,137.1	233	15,13,348.1	421
27-Oct-2025	2,186.9	2,186.9	2,115.5	2,127.3	316	28,07,051.5	879
28-Oct-2025	2,136.1	2,142	2,050	2,060.4	632	59,85,013.1	1,841
29-Oct-2025	2,060.4	2,083.9	1,990	2,009.1	578	72,74,019.2	2,281
30-Oct-2025	2,009	2,044	1,993	2,011.2	869	83,13,887.1	2,413
31-Oct-2025	2,075	2,075	1,992.1	2,004.6	345	50,26,814.1	1,321
03-Nov-2025	2,004.8	2,020	2,000	2,009.4	192	53,11,234.3	2,212
04-Nov-2025	2,015	2,075.9	1,975	2,053.9	568	59,24,439.4	1,808
06-Nov-2025	2,050	2,074	1,995	2,022.3	432	35,83,166.3	978
07-Nov-2025	2,007.4	2,066.5	2,004.8	2,056.9	252	30,85,432.8	1,092
10-Nov-2025	2,057	2,072.7	1,975	1,989.7	812	1,05,53,398.2	3,503
11-Nov-2025	2,006.1	2,006.1	1,975	2,000.2	315	47,98,002.5	1,944
12-Nov-2025	2,030	2,030	1,976	1,999.3	240	20,40,002.1	620
13-Nov-2025	2,000.1	2,024	1,990.2	2,005.5	256	83,64,766.2	3,858
14-Nov-2025	1,992.2	2,000	1,912.2	1,967.7	1,833	2,07,23,910.9	7,509
17-Nov-2025	1,921.2	1,983.9	1,913	1,947.7	1,008	1,26,18,672.5	4,754
18-Nov-2025	1,945.5	2,019.9	1,915	1,967	553	1,51,05,613.6	6,560
19-Nov-2025	1,978.8	1,979.8	1,890	1,907.6	730	83,20,803.8	2,904
20-Nov-2025	1,908.3	1,927.8	1,886.7	1,901.4	556	64,70,859.4	2,417

GRP: Related NEWS

No Record Found

Invest wise with Expert advice