GRP Ltd(GRP) Corporate Action

GRP Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-May-2023	3769	3850	3590	3675.05	109	2504217.05	664	260.00	-93.95
09-May-2023	3675.05	3739	3491.3	3605.8	99	2834638.95	807	247.70	-69.25
10-May-2023	3600	3650	3465.05	3498.45	74	2987615	844	184.95	-101.55
11-May-2023	3490.05	3600	3490.05	3585	37	465007.45	132	109.95	94.95
12-May-2023	3475.05	3575	3475.05	3500.25	47	998804.7	285	99.95	25.20
15-May-2023	3598.8	3598.8	3417.6	3530	36	778829.1	225	181.20	-68.80
16-May-2023	3598	3598	3353.5	3565.65	50	1177276.25	344	244.50	-32.35
17-May-2023	3530	3530	3500	3502.5	11	63135	18	30.00	-27.50
18-May-2023	3503	3600	3461	3595.2	60	1253747	353	139.00	92.20
19-May-2023	3500	3600	3500	3550.95	38	361272.85	102	100.00	50.95
22-May-2023	3650	3650	3505	3510.95	39	964282.6	272	145.00	-139.05
23-May-2023	3510.95	3548	3402	3508	85	1516647	423	146.00	-2.95
24-May-2023	3599.9	3600	3390.55	3573.8	45	1578744.1	440	209.45	-26.10
25-May-2023	3502.7	3568.4	3471.15	3504.2	55	509409.8	96	97.25	1.50
26-May-2023	3504.2	3589.5	3472.05	3500.3	104	2340507.75	435	117.45	-3.90
29-May-2023	3501	3527.4	3399.95	3497.9	245	4587888.8	1173	127.45	-3.10
30-May-2023	3597	3597	3444.35	3502.1	139	2955169.8	578	152.65	-94.90
31-May-2023	3599	3677.2	3487.55	3630.45	167	4200599.4	1069	189.65	31.45
01-Jun-2023	3580	3811.95	3571	3800.95	334	5039963.75	1031	240.95	220.95
02-Jun-2023	3800.95	3802.05	3650	3728.25	214	2574698.8	450	152.05	-72.70
05-Jun-2023	3880	3880.05	3759.95	3827.95	237	5973635.35	1207	120.10	-52.05

GRPLTD Historical Share Price Data