GRP

GRP Ltd Historical Data

NSEBSE

₹1,794.6

(5.54%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Dec-2025	1,749	1,785.9	1,700	1,708.3	991	74,36,922.3	2,100
11-Dec-2025	1,716.9	1,899.9	1,700.3	1,852.3	1,644	1,57,15,397.3	3,329
12-Dec-2025	1,852.3	1,873	1,754.4	1,784.5	2,422	2,18,76,768.3	4,264
15-Dec-2025	1,784	1,796	1,760	1,773.1	279	18,69,368.3	418
16-Dec-2025	1,809.6	1,809.6	1,730.6	1,741.8	367	21,98,930.1	630
17-Dec-2025	1,746.5	1,761.2	1,712	1,738.4	351	18,64,039.4	681
18-Dec-2025	1,750	1,750	1,665	1,680.4	1,203	57,70,236.8	2,312
19-Dec-2025	1,688.9	1,702.5	1,674.7	1,696.6	582	71,92,402.8	3,063
22-Dec-2025	1,710	1,710	1,665	1,696.3	660	43,15,686.9	1,773
23-Dec-2025	1,696	1,704.4	1,692	1,699.2	248	15,83,121	735
24-Dec-2025	1,708.9	1,708.9	1,652.4	1,693.2	660	49,26,209.1	1,849
26-Dec-2025	1,700	1,717	1,675.1	1,692.7	722	55,44,990.3	2,528
29-Dec-2025	1,730	1,730	1,680	1,688.1	561	38,63,212.5	1,613
30-Dec-2025	1,700	1,707.8	1,685.4	1,700.4	557	54,05,439.4	2,312
31-Dec-2025	1,700.5	1,810	1,692	1,794.6	834	66,40,933.8	2,177

GRP: Related NEWS

No Record Found

Invest wise with Expert advice