GRP

GRP Ltd Historical Data

NSEBSE

₹2,463.7

(-3.58%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	2,731.9	2,789.6	2,679.9	2,705.8	1,145	1,06,39,328.9	1,998
20-Jun-2025	2,706.1	2,740	2,675	2,688.3	562	49,60,286.8	1,091
23-Jun-2025	2,649	2,680.8	2,588.6	2,598.9	1,244	1,56,85,925	3,815
24-Jun-2025	2,638	2,709.9	2,625.2	2,671.4	737	48,90,872	949
25-Jun-2025	2,700	2,721.5	2,653	2,694.9	571	3,05,26,122.3	10,676
26-Jun-2025	2,721.8	2,788.7	2,690.1	2,777.4	1,226	3,78,74,384.7	11,667
27-Jun-2025	2,780.1	2,825.1	2,737.7	2,809.7	571	88,80,984.8	2,459
30-Jun-2025	2,822.3	2,833.6	2,750	2,761.7	672	44,74,459.1	947
01-Jul-2025	2,782.5	2,829	2,759.5	2,795.3	496	39,81,721.9	756
02-Jul-2025	2,795.3	2,828	2,619.1	2,639.2	2,292	3,16,34,330.8	8,557
03-Jul-2025	2,620	2,705	2,620	2,693.9	851	57,59,260.7	1,063
04-Jul-2025	2,720.8	2,750	2,650	2,671.2	550	43,09,930.1	764
07-Jul-2025	2,671.1	2,711.1	2,647.3	2,662.2	303	24,73,220.1	553
08-Jul-2025	2,666.9	2,687.9	2,560.1	2,567.8	1,059	91,09,471.7	2,394
09-Jul-2025	2,587.1	2,650.4	2,574	2,632.6	696	47,39,863.9	867
10-Jul-2025	2,626.8	2,666.9	2,618.1	2,648.7	436	27,33,896.2	677
11-Jul-2025	2,645	2,664.6	2,611.6	2,625	378	29,82,144.2	704
14-Jul-2025	2,625.8	2,684.9	2,575.1	2,586	521	56,57,238.9	1,351
15-Jul-2025	2,551	2,636.9	2,549.8	2,571.9	760	74,22,414.7	1,547
16-Jul-2025	2,591.2	2,600	2,511.6	2,540.8	789	80,38,095.9	1,732
17-Jul-2025	2,566.2	2,585	2,543.1	2,555.2	542	61,22,119	1,407
18-Jul-2025	2,530	2,580	2,410.5	2,463.7	1,177	1,86,34,593.7	5,055

GRP: Related NEWS

No Record Found

Invest wise with Expert advice