Skip to main content
Garden Reach Shipbuilders & Engineers Limited (BOM:542011)
India flag India · Delayed Price · Currency is INR
2,611.30
-104.55 (-3.85%)
At close: Sep 26, 2025

BOM:542011 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,734.702,734.702,604.852,611.302,611.30-3.85%83,772
Sep 25, 20252,736.002,830.002,693.002,715.852,715.850.02%385,789
Sep 24, 20252,686.052,745.002,670.002,715.202,715.201.29%159,320
Sep 23, 20252,682.002,695.002,620.002,680.502,680.500.51%89,799
Sep 22, 20252,698.552,761.652,655.802,667.002,667.002.42%222,510
Sep 19, 20252,635.002,662.352,595.202,604.102,604.10-0.86%171,513
Sep 18, 20252,623.802,727.502,568.802,626.702,626.700.87%519,924
Sep 17, 20252,462.802,625.002,451.002,604.052,604.056.77%507,484
Sep 16, 20252,504.552,512.352,430.002,438.852,438.85-2.02%95,919
Sep 15, 20252,586.952,614.152,481.452,489.252,489.25-3.87%286,223
Sep 12, 20252,379.502,592.602,357.052,589.402,589.409.86%600,448
Sep 11, 20252,413.252,454.002,351.302,356.952,352.05-2.29%78,475
Sep 10, 20252,361.002,438.102,360.002,412.202,407.192.48%110,061
Sep 9, 20252,372.052,411.402,350.052,353.902,349.01-0.75%61,189
Sep 8, 20252,412.202,425.002,365.752,371.802,366.87-1.49%77,620
Sep 5, 20252,415.002,431.902,389.002,407.602,402.600.10%64,473
Sep 4, 20252,505.552,525.002,400.002,405.252,400.25-3.84%57,536
Sep 3, 20252,552.852,565.502,490.502,501.352,496.15-1.67%52,718
Sep 2, 20252,491.052,590.002,455.252,543.752,538.462.30%145,770
Sep 1, 20252,355.352,499.002,355.352,486.552,481.385.63%201,417
Aug 29, 20252,353.302,428.002,324.052,354.052,349.160.70%80,013
Aug 28, 20252,425.202,425.202,330.002,337.602,332.74-3.59%106,615
Aug 26, 20252,495.452,511.002,411.802,424.552,419.51-3.73%60,358
Aug 25, 20252,560.302,614.452,511.252,518.452,513.21-1.35%78,733
Aug 22, 20252,568.402,634.902,548.502,552.952,547.64-1.08%79,575
Aug 21, 20252,569.002,644.452,546.002,580.852,575.490.66%123,853
Aug 20, 20252,611.052,633.552,553.552,564.052,558.72-1.52%93,776
Aug 19, 20252,652.552,718.002,592.002,603.552,598.14-2.57%73,602
Aug 18, 20252,620.152,679.802,610.102,672.352,666.793.21%136,968
Aug 14, 20252,648.952,648.952,540.252,589.202,583.82-1.89%77,830
Aug 13, 20252,538.802,650.002,508.002,639.102,633.615.18%70,551
Aug 12, 20252,577.702,577.702,481.752,509.152,503.93-1.40%70,394
Aug 11, 20252,499.502,685.002,465.002,544.752,539.460.99%263,339
Aug 8, 20252,544.052,600.852,473.852,519.902,514.66-0.95%87,597
Aug 7, 20252,590.002,590.002,501.002,544.052,538.76-2.05%85,609
Aug 6, 20252,670.052,695.002,583.752,597.202,591.80-2.09%42,449
Aug 5, 20252,640.002,668.002,630.502,652.552,647.041.03%78,215
Aug 4, 20252,580.002,659.002,567.252,625.552,620.091.74%101,654
Aug 1, 20252,613.452,624.602,552.052,580.752,575.39-1.24%59,363
Jul 31, 20252,515.552,642.002,507.452,613.052,607.622.27%100,852
Jul 30, 20252,509.952,575.952,501.552,555.002,549.692.48%95,746
Jul 29, 20252,473.952,512.102,424.002,493.252,488.07-0.05%66,931
Jul 28, 20252,567.552,585.002,484.352,494.602,489.41-2.97%66,217
Jul 25, 20252,615.152,639.952,560.202,570.902,565.56-1.79%62,768
Jul 24, 20252,648.052,665.002,610.002,617.702,612.26-1.13%67,991
Jul 23, 20252,649.302,660.902,610.002,647.752,642.250.72%55,818
Jul 22, 20252,600.502,650.002,581.002,628.702,623.241.67%61,387
Jul 21, 20252,608.002,642.002,558.002,585.402,580.03-1.12%86,593
Jul 18, 20252,648.002,712.652,589.152,614.702,609.26-1.24%174,104
Jul 17, 20252,627.252,664.252,588.302,647.502,642.000.88%84,702