Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

GRP Limited (GRPLTD.NS)

2,799.80
-69.00
(-2.41%)
At close: April 25 at 3:29:23 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,892.402,900.002,750.002,799.802,799.802,545
Apr 24, 20252,895.602,955.002,842.002,868.802,868.801,144
Apr 23, 20252,944.002,955.102,850.002,907.202,907.201,293
Apr 22, 20252,826.002,980.002,826.002,867.902,867.901,474
Apr 21, 20252,971.803,000.002,675.002,816.002,816.003,367
Apr 17, 20252,995.603,000.002,945.202,971.802,971.80685
Apr 16, 20252,950.003,031.902,950.002,997.802,997.801,605
Apr 15, 20252,887.103,000.002,887.102,966.802,966.801,239
Apr 11, 20252,948.002,948.002,825.002,879.452,879.451,864
Apr 9, 20253,041.003,090.002,825.002,835.902,835.904,781
Apr 8, 20252,862.153,100.752,829.052,981.602,981.604,638
Apr 7, 20252,685.002,850.002,685.002,818.902,818.902,905
Apr 4, 20253,091.003,091.002,949.952,983.252,983.252,424
Apr 3, 20253,099.953,224.953,025.003,090.703,090.703,914
Apr 2, 20252,900.003,085.902,844.203,085.903,085.905,209
Apr 1, 20252,789.002,932.702,711.852,805.402,805.402,191
Mar 28, 20252,688.252,840.002,688.252,796.702,796.703,525
Mar 27, 20252,601.002,724.002,592.052,688.252,688.253,151
Mar 26, 20252,660.052,731.952,626.002,650.252,650.251,602
Mar 25, 20252,786.552,842.852,680.002,695.602,695.601,326
Mar 24, 20252,690.602,859.952,690.602,761.652,761.652,458
Mar 21, 20252,671.052,731.552,670.002,690.402,690.402,584
Mar 20, 20252,769.002,769.002,643.602,670.652,670.653,632
Mar 19, 20252,755.852,899.902,630.002,664.052,664.053,079
Mar 18, 20252,683.802,683.802,683.802,683.802,683.80-
Mar 17, 20252,600.002,750.002,590.052,683.802,683.804,828
Mar 13, 20252,412.102,620.452,399.652,609.252,609.256,142
Mar 12, 20252,497.002,550.002,322.702,382.252,382.253,894
Mar 11, 20252,253.002,402.052,194.752,375.452,375.453,051
Mar 10, 20252,259.952,349.552,220.002,239.652,239.652,474
Mar 7, 20252,360.002,402.502,221.002,252.602,252.605,251
Mar 6, 20252,349.552,480.752,330.002,368.152,368.152,905
Mar 5, 20252,338.102,390.302,309.902,347.702,347.701,981
Mar 4, 20252,340.002,340.002,280.002,308.302,308.301,738
Mar 3, 20252,522.452,543.052,310.002,338.402,338.405,903
Feb 28, 20252,536.752,600.052,412.602,522.452,522.452,808
Feb 27, 20252,594.502,617.952,392.852,561.302,561.306,661
Feb 25, 20252,691.152,717.502,515.052,594.502,594.50856
Feb 24, 20252,727.902,727.902,526.002,638.302,638.301,175
Feb 21, 20252,597.802,643.652,566.152,605.852,605.851,021
Feb 20, 20252,648.452,648.452,550.002,566.452,566.45906
Feb 19, 20252,575.002,600.202,554.552,579.802,579.80982
Feb 18, 20252,660.252,660.252,451.002,508.452,508.452,864
Feb 17, 20252,451.002,629.902,451.002,620.552,620.55858
Feb 14, 20252,690.702,690.702,525.002,589.802,589.801,659
Feb 13, 20252,642.002,719.002,606.902,690.352,690.351,500
Feb 12, 20252,584.102,638.302,475.002,600.052,600.051,961
Feb 11, 20252,668.352,690.002,488.752,638.902,638.903,052
Feb 10, 20252,799.002,799.002,620.952,653.852,653.852,052
Feb 7, 20252,813.552,818.302,718.002,736.552,736.55665
Feb 6, 20252,892.002,904.052,769.152,795.052,795.05632
Feb 5, 20252,799.002,950.002,775.202,806.952,806.951,687
Feb 4, 20252,771.252,817.352,737.052,778.802,778.80922
Feb 3, 20252,850.002,850.002,699.852,737.202,737.201,103
Feb 1, 20252,899.602,925.952,709.102,795.202,795.201,747
Jan 31, 20252,861.252,890.002,749.952,843.552,843.552,343
Jan 30, 20252,702.702,963.902,702.702,792.902,792.902,260
Jan 29, 20252,799.902,880.002,651.702,839.902,839.901,414
Jan 28, 20253,140.003,140.002,634.202,703.602,703.605,645
Jan 27, 20253,112.503,112.552,882.652,926.852,926.852,904
Jan 24, 20253,156.353,205.353,075.003,185.453,185.452,279
Jan 23, 20253,105.003,298.053,105.003,156.553,156.551,349
Jan 22, 20253,096.003,304.053,087.003,240.953,240.951,845
Jan 21, 20253,249.003,249.003,113.053,154.053,154.05701
Jan 20, 20253,140.303,225.003,100.003,209.603,209.60890
Jan 17, 20253,100.453,189.953,100.053,167.703,167.70436
Jan 16, 20253,210.003,210.003,002.003,117.353,117.352,063
Jan 15, 20253,070.003,180.003,055.003,147.353,147.35916
Jan 14, 20253,139.953,139.953,013.053,070.003,070.00804
Jan 13, 20253,240.003,240.002,950.052,992.302,992.302,007
Jan 10, 20253,350.003,350.003,202.603,244.403,244.401,648
Jan 9, 20253,323.503,380.003,253.503,305.603,305.601,299
Jan 8, 20253,370.003,399.003,300.003,336.503,336.501,502
Jan 7, 20253,301.003,449.953,300.053,357.053,357.051,536
Jan 6, 20253,372.003,457.103,300.003,325.753,325.753,235
Jan 3, 20253,498.953,534.653,389.453,466.403,466.402,534
Jan 2, 20253,349.953,456.003,325.053,411.903,411.902,533
Jan 1, 20253,450.003,450.003,265.103,294.353,294.353,271
Dec 31, 20243,141.353,250.003,140.003,245.303,245.303,634
Dec 30, 20243,170.353,170.353,100.003,117.203,117.201,678
Dec 27, 20243,169.953,183.403,100.003,151.753,151.751,041
Dec 26, 20243,260.003,260.003,160.003,173.453,173.451,131
Dec 24, 20243,164.803,176.103,107.003,152.803,152.802,869
Dec 23, 20243,299.003,299.003,060.003,103.003,103.002,886
Dec 20, 20243,156.403,249.003,155.003,197.753,197.752,170
Dec 19, 20243,215.803,249.003,154.303,243.453,243.452,558
Dec 18, 20243,340.003,348.803,199.953,215.903,215.901,367
Dec 17, 20243,488.003,488.003,317.753,338.203,338.203,451
Dec 16, 20243,400.003,505.003,360.053,396.703,396.7011,547
Dec 13, 20243,153.003,339.803,112.403,339.803,339.803,617
Dec 12, 20243,160.303,230.003,125.103,180.803,180.801,707
Dec 11, 20243,142.203,164.903,130.403,147.703,147.70849
Dec 10, 20243,107.053,149.003,100.003,148.353,148.351,635
Dec 9, 20243,118.203,152.053,096.603,107.103,107.102,233
Dec 6, 20243,190.003,190.003,048.003,100.303,100.301,491
Dec 5, 20243,164.803,171.303,082.003,124.253,124.253,461
Dec 4, 20243,155.003,180.003,072.053,124.503,124.502,005
Dec 3, 20243,116.003,165.003,111.103,154.603,154.601,050
Dec 2, 20243,195.553,195.553,061.603,126.103,126.103,917
Nov 29, 20243,182.503,220.003,127.003,142.003,142.003,525
Nov 28, 20243,229.803,229.803,141.053,200.453,200.452,550
Nov 27, 20243,279.953,279.953,100.003,180.803,180.801,790
Nov 26, 20243,207.553,230.003,200.003,220.053,220.053,946
Nov 25, 20243,220.103,350.003,101.553,205.253,205.254,913
Nov 22, 20243,175.003,250.003,150.003,220.103,220.101,377
Nov 21, 20243,115.003,250.003,040.003,177.503,177.502,364
Nov 19, 20243,075.003,200.003,040.003,134.053,134.052,712
Nov 18, 20243,040.103,200.003,040.103,063.753,063.753,064
Nov 14, 20243,110.003,220.003,033.003,200.103,200.10823
Nov 13, 20243,201.003,201.103,097.753,104.703,104.70964
Nov 12, 20243,201.103,350.003,201.103,260.753,260.752,471
Nov 11, 20243,229.003,313.553,160.003,215.853,215.851,962
Nov 8, 20243,474.453,474.453,230.253,243.453,243.452,494
Nov 7, 20243,390.003,500.003,284.153,400.253,400.251,334
Nov 6, 20243,436.703,499.003,410.003,457.003,457.002,412
Nov 5, 20243,479.953,479.953,368.753,416.703,416.702,284
Nov 4, 20243,474.003,509.953,280.053,451.653,451.656,698
Nov 1, 20243,360.003,440.703,312.003,396.503,396.503,407
Oct 31, 20243,176.803,300.003,099.603,276.903,276.902,251
Oct 30, 20243,099.003,178.103,029.503,176.803,176.801,801
Oct 29, 20243,099.003,100.052,999.753,026.803,026.803,451
Oct 28, 20242,979.503,078.702,904.103,012.353,012.352,009
Oct 25, 20243,100.003,100.002,978.502,979.502,979.505,060
Oct 24, 20243,051.753,150.002,995.003,135.253,135.2514,381
Oct 23, 20243,211.953,211.953,051.353,051.753,051.7513,030
Oct 22, 20243,399.903,399.903,211.953,211.953,211.951,332
Oct 21, 20243,499.903,499.903,350.003,381.003,381.001,457
Oct 18, 20243,444.903,520.003,444.903,493.053,493.056,624
Oct 17, 20243,430.003,473.903,430.003,432.453,432.453,307
Oct 16, 20243,404.903,471.553,404.903,426.253,426.251,995
Oct 15, 20243,499.953,499.953,379.453,424.903,424.902,427
Oct 14, 20243,550.003,550.003,362.303,398.703,398.708,155
Oct 11, 20243,546.203,546.203,500.003,539.253,539.2510,156
Oct 10, 20243,365.003,377.353,286.903,377.353,377.354,051
Oct 9, 20243,154.003,222.003,124.753,216.553,216.554,807
Oct 8, 20243,000.003,185.002,950.003,068.603,068.602,755
Oct 7, 20243,155.003,321.003,072.603,072.603,072.601,934
Oct 4, 20243,150.003,320.003,150.003,234.303,234.303,961
Oct 3, 20243,152.003,300.053,152.003,229.853,229.855,117
Oct 1, 20243,399.003,400.003,240.003,271.053,271.051,719
Sep 30, 20243,325.003,429.403,300.003,313.403,313.403,700
Sep 27, 20243,266.103,266.103,266.103,266.103,266.101,308
Sep 26, 20243,000.003,110.602,931.003,110.603,110.6024,041
Sep 25, 20243,041.553,130.002,948.002,962.502,962.508,887
Sep 24, 20243,060.003,070.002,950.003,041.553,041.555,631
Sep 23, 20243,100.003,140.003,050.153,059.003,059.004,184
Sep 20, 20243,180.003,245.003,045.253,100.153,100.153,007
Sep 19, 20243,344.803,389.003,177.603,205.503,205.503,609
Sep 18, 20243,358.303,400.003,302.053,344.803,344.802,396
Sep 17, 20243,457.953,457.953,302.003,358.303,358.302,093
Sep 16, 20243,399.003,479.003,330.403,369.803,369.805,406
Sep 13, 20243,449.953,493.003,300.003,401.403,401.402,884
Sep 12, 20243,500.003,550.003,400.003,407.703,407.701,714
Sep 11, 20243,497.003,522.003,430.003,474.403,474.402,264
Sep 10, 20243,474.153,540.003,400.003,433.553,433.551,702
Sep 9, 20243,529.003,547.003,348.803,474.153,474.151,663
Sep 6, 20243,579.953,579.953,411.203,469.153,469.153,319
Sep 5, 20243,340.553,560.003,340.553,502.353,502.354,359
Sep 4, 20243,493.853,595.003,370.553,418.053,418.054,170
Sep 3, 20243,600.003,605.003,379.503,502.803,502.804,697
Sep 2, 20243,320.003,512.253,300.003,512.253,512.258,321
Aug 30, 20243,515.553,515.553,339.803,345.003,345.0010,597
Aug 29, 20243,581.603,699.903,485.003,515.553,515.555,118
Aug 28, 20243,685.003,700.003,600.003,668.403,668.404,881
Aug 27, 20243,684.503,835.003,684.503,684.653,684.6522,104
Aug 26, 20243,871.803,990.003,871.803,878.403,878.4014,184
Aug 23, 20244,075.554,075.554,075.554,075.554,075.551,411
Aug 22, 20244,290.054,290.054,290.054,290.054,290.051,452
Aug 21, 20244,730.004,815.154,496.004,515.804,515.804,134
Aug 20, 20244,787.054,787.054,332.004,732.004,732.009,520
Aug 19, 20244,550.004,559.104,537.354,559.104,559.101,286
Aug 16, 20244,342.004,342.004,297.004,342.004,342.006,715
Aug 14, 20244,135.004,135.253,945.004,135.254,135.255,809
Aug 13, 20243,938.353,938.353,935.003,938.353,938.353,341
Aug 12, 2024 4:1 Stock Splits
Aug 12, 20243,749.553,750.853,725.003,750.853,750.854,591
Aug 9, 20243,600.003,649.753,537.773,572.253,572.2524,292
Aug 8, 20243,633.253,687.003,570.003,595.943,595.946,248
Aug 7, 20243,637.503,637.503,500.003,618.043,618.044,840
Aug 6, 20243,694.753,743.753,500.253,594.023,594.026,804
Aug 5, 20243,560.153,667.503,560.153,625.193,625.197,332
Aug 2, 20243,745.003,750.003,580.773,747.523,747.526,944
Aug 1, 20244,000.004,000.003,745.273,745.273,745.279,864
Jul 31, 20244,037.544,037.543,930.003,942.393,942.393,184
Jul 30, 20243,887.503,997.993,875.003,951.793,951.7910,360
Jul 29, 20243,800.003,850.003,751.513,823.743,823.746,608
Jul 26, 2024 9.375 Dividend
Jul 26, 20243,773.253,875.003,677.503,745.773,745.773,176
Jul 25, 20243,800.003,800.003,600.003,773.233,763.854,152
Jul 24, 20243,831.253,875.003,650.003,788.653,779.243,716
Jul 23, 20243,947.503,947.503,702.503,783.953,774.557,172
Jul 22, 20243,791.253,862.503,695.003,795.563,786.137,488
Jul 19, 20243,700.003,755.003,625.003,695.913,686.738,700
Jul 18, 20243,605.903,605.903,502.503,597.553,588.6116,368
Jul 16, 20243,375.003,450.003,362.503,434.203,425.671,516
Jul 15, 20243,581.253,581.253,334.753,349.983,341.656,100
Jul 12, 20243,697.273,697.273,450.003,508.493,499.773,608
Jul 11, 20243,495.003,598.753,425.003,575.883,566.993,812
Jul 10, 20243,560.003,587.483,375.253,427.733,419.213,484
Jul 9, 20243,547.503,549.503,425.003,465.133,456.521,616
Jul 8, 20243,642.503,642.503,409.713,498.953,490.268,412
Jul 5, 20243,575.003,775.003,551.253,589.163,580.246,080
Jul 4, 20243,852.503,880.003,625.003,737.503,728.219,576
Jul 3, 20244,025.004,100.003,698.753,729.013,719.7525,796
Jul 2, 20244,037.254,186.003,706.513,954.063,944.2456,348
Jul 1, 20243,412.513,860.753,412.513,821.093,811.59113,368
Jun 28, 20243,136.003,318.942,948.993,217.303,209.3147,608
Jun 27, 20242,950.003,117.012,800.312,998.242,990.7995,664
Jun 26, 20242,576.542,655.432,576.542,597.512,591.063,628
Jun 25, 20242,650.002,650.002,553.492,594.742,588.293,452
Jun 24, 20242,672.192,727.752,525.002,556.442,550.0911,940
Jun 21, 20242,724.752,726.962,638.892,672.192,665.555,264
Jun 20, 20242,750.002,750.002,633.002,652.242,645.654,188
Jun 19, 20242,724.992,765.992,567.982,724.522,717.768,424
Jun 18, 20242,625.002,724.342,620.072,671.142,664.507,516
Jun 14, 20242,578.112,632.502,561.642,619.642,613.134,992
Jun 13, 20242,614.892,625.002,525.012,550.402,544.062,688
Jun 12, 20242,606.142,625.002,514.072,595.492,589.0411,272
Jun 11, 20242,606.912,693.242,475.002,540.212,533.9014,280
Jun 10, 20242,699.752,699.752,492.252,620.322,613.8112,640
Jun 7, 20242,375.002,685.002,370.662,643.402,636.8334,996
Jun 6, 20242,312.502,400.002,312.502,337.562,331.756,532
Jun 5, 20242,249.752,286.352,126.682,271.572,265.934,624
Jun 4, 20242,266.342,266.861,966.532,128.992,123.709,748
Jun 3, 20242,370.632,370.632,212.502,260.392,254.774,016
May 31, 20242,233.752,285.002,192.502,238.852,233.295,140
May 30, 20242,234.002,271.252,187.502,202.352,196.883,312
May 29, 20242,299.992,335.502,218.752,232.962,227.414,492
May 28, 20242,424.992,424.992,262.502,278.392,272.735,516
May 27, 20242,282.882,409.812,282.882,351.812,345.9712,380
May 24, 20242,290.982,301.062,212.502,270.382,264.737,032
May 23, 20242,249.242,396.822,132.502,290.982,285.2816,796
May 22, 20242,400.252,450.002,180.262,249.232,243.6432,792
May 21, 20242,209.992,300.292,050.002,297.952,292.24133,712
May 17, 20241,980.012,011.091,762.501,825.641,821.1038,256
May 16, 20242,079.502,088.881,900.051,980.791,975.8710,712
May 15, 20242,068.502,088.002,012.532,056.252,051.149,192
May 14, 20241,987.502,050.041,913.762,004.301,999.3214,720
May 13, 20241,971.052,020.001,864.561,990.451,985.5026,812
May 10, 20241,742.502,021.751,700.031,972.711,967.81165,456
May 9, 20241,633.711,737.501,633.711,689.511,685.3119,548
May 8, 20241,700.001,750.001,623.881,633.711,629.6522,360
May 7, 20241,982.502,089.271,625.031,670.311,666.16111,864
May 6, 20241,650.011,974.411,633.221,974.411,969.5154,760
May 3, 20241,652.111,682.531,625.001,645.351,641.2610,904
May 2, 20241,627.961,649.341,625.001,625.601,621.565,220
Apr 30, 20241,631.261,631.401,575.251,626.811,622.771,188
Apr 29, 20241,638.011,695.001,624.991,626.641,622.603,596
Apr 26, 20241,673.801,693.751,628.211,630.141,626.09940
Apr 25, 20241,636.841,675.001,625.001,646.701,642.61660

Related Tickers

ZFSTEERING.BO ZF Steering Gear (India) Limited
1,091.65
-6.84%
 
CEATLTD.BO CEAT Limited
3,037.20
-1.90%
 
SUBROS.NS Subros Limited
600.55
+0.58%
 
ZFCVINDIA.NS ZF Commercial Vehicle Control Systems India Limited
12,611.00
-3.66%
 
ENDURANCE.NS Endurance Technologies Limited
1,922.10
-1.41%
 
BOSCHLTD.NS Bosch Limited
27,995.00
-1.53%
 
MOD Modine Manufacturing Company
81.13
+2.58%
 
MBLY Mobileye Global Inc.
15.14
+4.41%