GRP

GRP Ltd Historical Data

NSEBSE

₹2,160

(0.19%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	2,085	2,115	2,074.2	2,099.1	376	30,16,979.2	762
11-Sep-2025	2,092	2,125	2,011.8	2,101	953	75,18,864.2	1,641
12-Sep-2025	2,108.3	2,179.9	2,086	2,172.5	854	98,11,903.9	2,882
15-Sep-2025	2,172.5	2,220.1	2,146.9	2,195.1	680	65,06,416.6	1,804
16-Sep-2025	2,203	2,239	2,125.6	2,150.2	523	55,13,627.9	1,163
17-Sep-2025	2,209	2,210	2,135.1	2,148.8	464	39,25,951.3	1,018
18-Sep-2025	2,159.5	2,159.5	2,088	2,096.8	564	80,77,370.2	2,823
19-Sep-2025	2,117.3	2,354	2,059.9	2,267.9	1,972	2,70,20,590.2	5,044
22-Sep-2025	2,255	2,270.8	2,218.7	2,232.8	728	67,33,617.1	1,564
23-Sep-2025	2,232.8	2,247.8	2,182	2,192.6	471	30,54,733.3	612
24-Sep-2025	2,193	2,360.6	2,160.2	2,300.4	1,888	2,00,71,525.9	3,582
25-Sep-2025	2,298.8	2,298.8	2,204	2,208.8	535	28,17,922.2	621
26-Sep-2025	2,208.8	2,216.4	2,146	2,160.7	1,031	63,52,830.1	1,247
29-Sep-2025	2,151.5	2,211.7	2,111	2,155	377	24,59,651.9	554
30-Sep-2025	2,154.9	2,179.3	2,095.1	2,125.1	627	52,01,821.5	1,200
01-Oct-2025	2,150	2,225	2,130	2,199.8	328	31,34,743.9	920
03-Oct-2025	2,229.9	2,250	2,151.9	2,191.7	432	56,91,178.8	1,595
06-Oct-2025	2,191	2,191	2,099	2,163	694	1,11,36,184.6	3,722
07-Oct-2025	2,162.9	2,175.8	2,072.2	2,119.7	558	41,71,826.8	913
08-Oct-2025	2,134.5	2,178.1	2,102.2	2,125.9	786	51,68,164.7	1,093
09-Oct-2025	2,141.7	2,180	2,115	2,156	533	53,24,723.9	1,612

GRP: Related NEWS

No Record Found

Invest wise with Expert advice