GRP

GRP Ltd Historical Data

NSEBSE

₹1,708.3

(-2.38%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Nov-2025	1,920	1,920	1,882.2	1,895.7	466	41,73,601.8	1,704
24-Nov-2025	1,900	1,910	1,862.3	1,887.3	650	1,14,80,323.4	5,044
25-Nov-2025	1,894.3	1,919	1,842.1	1,896.8	657	3,45,26,019.9	16,983
26-Nov-2025	1,908	2,079.1	1,898	1,993.8	897	3,04,54,664.7	12,686
27-Nov-2025	2,009.8	2,009.8	1,940	1,948.8	447	49,85,537	1,902
28-Nov-2025	1,942.6	1,955.8	1,898.4	1,942.1	498	59,48,892.8	2,052
01-Dec-2025	1,941	1,952.6	1,903	1,939.5	324	54,59,496.7	2,158
02-Dec-2025	1,936.4	1,939.5	1,812.5	1,832.8	1,033	1,12,77,372.8	3,416
03-Dec-2025	1,849.9	1,850	1,728.5	1,757.8	1,724	1,99,85,748	6,053
04-Dec-2025	1,757.8	1,878	1,675.1	1,783.9	1,061	1,19,09,111.3	2,011
05-Dec-2025	1,766.1	1,790	1,706	1,717.7	497	37,21,704.1	1,296
08-Dec-2025	1,749	1,749	1,604.1	1,699.2	873	66,91,241.7	1,820
09-Dec-2025	1,700	1,790	1,697.4	1,750	1,195	1,04,13,436.1	2,896

GRP: Related NEWS

No Record Found

Invest wise with Expert advice