Price Data Selection & Download
Garden Reach Shipbuilders Share Price All Time Records & Statistics (Oct 2018 - Jul 2026)
1917 daily OHLCV records on NSE from Oct. 2018 to July 2026. For live price, key ratios and fundamentals, see GRSE stock price BSE.
Share Price All Time High
₹3538.40
June 23, 2025
NSE Exchange
Share Price All Time Low
₹77.70
October 26, 2018
NSE Exchange
Highest Volume Trading Day
20,215,533
June 25, 2024 • ₹1946.05
NSE Exchange
Share Price History Data (Oct 2018 - Jul 2026)
GRSE daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹2551.00 | ₹2587.50 | ₹2535.50 | ₹2565.80 | 284,650 |
| 2026-07-23 | ₹2580.00 | ₹2604.00 | ₹2564.50 | ₹2574.40 | 262,762 |
| 2026-07-22 | ₹2625.00 | ₹2641.10 | ₹2581.00 | ₹2588.80 | 304,900 |
| 2026-07-21 | ₹2560.20 | ₹2636.00 | ₹2552.00 | ₹2619.70 | 312,416 |
| 2026-07-20 | ₹2570.00 | ₹2606.00 | ₹2553.00 | ₹2561.70 | 280,972 |
| 2026-07-17 | ₹2588.00 | ₹2588.00 | ₹2564.50 | ₹2581.20 | 245,213 |
| 2026-07-16 | ₹2625.10 | ₹2634.90 | ₹2581.50 | ₹2590.80 | 272,224 |
| 2026-07-15 | ₹2630.10 | ₹2653.00 | ₹2608.00 | ₹2620.20 | 259,911 |
| 2026-07-14 | ₹2620.00 | ₹2639.00 | ₹2611.00 | ₹2616.60 | 212,911 |
| 2026-07-13 | ₹2631.00 | ₹2650.20 | ₹2607.70 | ₹2640.60 | 260,024 |
| 2026-07-10 | ₹2641.60 | ₹2675.00 | ₹2625.00 | ₹2662.00 | 314,601 |
| 2026-07-09 | ₹2619.90 | ₹2657.70 | ₹2607.30 | ₹2627.30 | 315,209 |
| 2026-07-08 | ₹2670.00 | ₹2699.60 | ₹2606.00 | ₹2619.60 | 424,615 |
| 2026-07-07 | ₹2759.10 | ₹2761.90 | ₹2686.00 | ₹2695.30 | 539,656 |
| 2026-07-06 | ₹2745.00 | ₹2792.80 | ₹2727.10 | ₹2765.70 | 539,426 |
| 2026-07-03 | ₹2783.90 | ₹2809.70 | ₹2742.00 | ₹2748.50 | 530,210 |
| 2026-07-02 | ₹2747.00 | ₹2788.00 | ₹2733.00 | ₹2771.30 | 485,732 |
| 2026-07-01 | ₹2732.00 | ₹2770.00 | ₹2700.00 | ₹2738.60 | 666,552 |
| 2026-06-30 | ₹2679.80 | ₹2748.00 | ₹2656.20 | ₹2726.20 | 950,291 |
| 2026-06-29 | ₹2730.00 | ₹2754.90 | ₹2663.20 | ₹2677.80 | 625,687 |
| 2026-06-25 | ₹2784.20 | ₹2809.00 | ₹2715.00 | ₹2724.80 | 615,904 |
| 2026-06-24 | ₹2789.10 | ₹2828.10 | ₹2767.00 | ₹2782.70 | 747,160 |
| 2026-06-23 | ₹2860.00 | ₹2865.00 | ₹2790.20 | ₹2802.20 | 809,861 |
| 2026-06-22 | ₹2861.00 | ₹2934.70 | ₹2845.00 | ₹2860.60 | 2,757,228 |
| 2026-06-19 | ₹2810.00 | ₹2860.00 | ₹2775.00 | ₹2798.30 | 1,347,157 |
| 2026-06-18 | ₹2832.00 | ₹2862.80 | ₹2795.00 | ₹2825.30 | 1,745,631 |
| 2026-06-17 | ₹2670.10 | ₹2835.00 | ₹2670.10 | ₹2818.40 | 2,606,074 |
| 2026-06-16 | ₹2673.00 | ₹2683.70 | ₹2642.70 | ₹2663.20 | 393,126 |
| 2026-06-15 | ₹2700.00 | ₹2714.00 | ₹2660.00 | ₹2669.20 | 585,709 |
| 2026-06-12 | ₹2575.00 | ₹2659.30 | ₹2575.00 | ₹2648.70 | 808,526 |
| 2026-06-11 | ₹2575.00 | ₹2585.80 | ₹2530.00 | ₹2536.10 | 635,680 |
| 2026-06-10 | ₹2685.00 | ₹2693.40 | ₹2593.30 | ₹2604.00 | 504,556 |
| 2026-06-09 | ₹2621.10 | ₹2688.20 | ₹2612.50 | ₹2672.60 | 692,367 |
| 2026-06-08 | ₹2585.00 | ₹2637.00 | ₹2585.00 | ₹2611.00 | 493,862 |
| 2026-06-05 | ₹2681.00 | ₹2723.70 | ₹2640.20 | ₹2658.70 | 715,283 |
| 2026-06-04 | ₹2590.00 | ₹2709.00 | ₹2590.00 | ₹2676.50 | 1,188,201 |
| 2026-06-03 | ₹2614.90 | ₹2633.70 | ₹2575.00 | ₹2608.20 | 528,597 |
| 2026-06-02 | ₹2570.00 | ₹2630.00 | ₹2555.10 | ₹2614.90 | 654,353 |
| 2026-06-01 | ₹2663.90 | ₹2676.30 | ₹2590.00 | ₹2601.60 | 687,343 |
| 2026-05-29 | ₹2655.00 | ₹2710.00 | ₹2616.20 | ₹2654.80 | 1,118,570 |
| 2026-05-27 | ₹2662.50 | ₹2692.00 | ₹2629.90 | ₹2651.50 | 637,795 |
| 2026-05-26 | ₹2675.70 | ₹2724.90 | ₹2655.00 | ₹2662.50 | 744,373 |
| 2026-05-25 | ₹2733.00 | ₹2751.90 | ₹2665.00 | ₹2675.70 | 922,534 |
| 2026-05-22 | ₹2697.40 | ₹2729.00 | ₹2674.50 | ₹2694.00 | 668,064 |
| 2026-05-21 | ₹2710.00 | ₹2743.90 | ₹2675.40 | ₹2690.60 | 1,328,528 |
| 2026-05-20 | ₹2635.00 | ₹2656.00 | ₹2587.00 | ₹2647.40 | 1,184,785 |
| 2026-05-19 | ₹2595.00 | ₹2685.00 | ₹2595.00 | ₹2658.50 | 1,343,404 |
| 2026-05-18 | ₹2655.30 | ₹2659.00 | ₹2550.00 | ₹2581.70 | 1,496,793 |
| 2026-05-15 | ₹2719.00 | ₹2736.50 | ₹2638.00 | ₹2685.90 | 1,375,094 |
| 2026-05-14 | ₹2855.40 | ₹2867.50 | ₹2664.00 | ₹2705.40 | 2,729,454 |
| 2026-05-13 | ₹2800.10 | ₹2884.00 | ₹2800.10 | ₹2853.40 | 1,693,895 |
| 2026-05-12 | ₹2926.90 | ₹2941.00 | ₹2778.20 | ₹2791.30 | 1,299,830 |
| 2026-05-11 | ₹3005.10 | ₹3027.00 | ₹2915.00 | ₹2941.60 | 1,396,305 |
| 2026-05-08 | ₹3101.10 | ₹3129.80 | ₹3035.00 | ₹3051.30 | 1,371,456 |
| 2026-05-07 | ₹3029.00 | ₹3130.00 | ₹3025.00 | ₹3093.80 | 2,623,449 |
| 2026-05-06 | ₹2932.70 | ₹3074.50 | ₹2926.20 | ₹3021.00 | 3,680,289 |
| 2026-05-05 | ₹2780.60 | ₹2928.80 | ₹2780.60 | ₹2916.40 | 3,139,248 |
| 2026-05-04 | ₹2956.00 | ₹2979.00 | ₹2760.00 | ₹2778.30 | 3,203,077 |
| 2026-04-30 | ₹3072.00 | ₹3114.00 | ₹2885.00 | ₹2930.80 | 4,007,073 |
| 2026-04-29 | ₹3100.00 | ₹3339.00 | ₹3004.40 | ₹3072.70 | 17,027,141 |
| 2026-04-28 | ₹2855.00 | ₹2934.80 | ₹2826.10 | ₹2875.30 | 1,599,578 |
| 2026-04-27 | ₹2900.00 | ₹2938.20 | ₹2821.60 | ₹2851.40 | 1,603,369 |
| 2026-04-24 | ₹2894.00 | ₹2979.00 | ₹2818.00 | ₹2878.70 | 3,648,371 |
| 2026-04-23 | ₹2810.00 | ₹2940.00 | ₹2780.80 | ₹2879.60 | 2,652,583 |
| 2026-04-22 | ₹2707.50 | ₹2828.00 | ₹2700.40 | ₹2817.80 | 2,097,582 |
| 2026-04-21 | ₹2668.00 | ₹2779.00 | ₹2668.00 | ₹2707.50 | 1,745,029 |
| 2026-04-20 | ₹2712.00 | ₹2742.70 | ₹2660.00 | ₹2667.80 | 1,421,551 |
| 2026-04-17 | ₹2615.00 | ₹2728.10 | ₹2606.10 | ₹2712.00 | 2,245,038 |
| 2026-04-16 | ₹2580.80 | ₹2638.70 | ₹2561.00 | ₹2607.80 | 1,261,148 |
| 2026-04-15 | ₹2599.00 | ₹2619.90 | ₹2555.00 | ₹2565.90 | 1,014,010 |
| 2026-04-13 | ₹2441.00 | ₹2539.80 | ₹2441.00 | ₹2521.90 | 1,368,690 |
| 2026-04-10 | ₹2539.90 | ₹2641.00 | ₹2526.00 | ₹2539.80 | 2,321,199 |
| 2026-04-09 | ₹2464.00 | ₹2580.00 | ₹2451.10 | ₹2523.60 | 2,601,637 |
| 2026-04-08 | ₹2450.00 | ₹2506.00 | ₹2392.10 | ₹2477.40 | 3,031,579 |
| 2026-04-07 | ₹2245.00 | ₹2326.60 | ₹2229.00 | ₹2305.30 | 2,040,364 |
| 2026-04-06 | ₹2270.00 | ₹2307.40 | ₹2181.10 | ₹2259.50 | 2,896,110 |
| 2026-04-02 | ₹2302.00 | ₹2312.00 | ₹2190.00 | ₹2255.30 | 4,136,283 |
| 2026-04-01 | ₹2065.00 | ₹2367.30 | ₹2052.00 | ₹2359.30 | 9,291,894 |
| 2026-03-30 | ₹2049.50 | ₹2152.00 | ₹1963.70 | ₹1972.80 | 1,785,373 |
| 2026-03-27 | ₹2155.00 | ₹2166.00 | ₹2060.00 | ₹2068.40 | 1,065,721 |
| 2026-03-25 | ₹2182.00 | ₹2234.00 | ₹2168.00 | ₹2177.00 | 808,970 |
| 2026-03-24 | ₹2200.00 | ₹2249.00 | ₹2120.50 | ₹2155.00 | 1,178,824 |
| 2026-03-23 | ₹2249.00 | ₹2249.00 | ₹2104.10 | ₹2136.20 | 951,888 |
| 2026-03-20 | ₹2315.00 | ₹2351.00 | ₹2268.30 | ₹2280.80 | 489,233 |
| 2026-03-19 | ₹2340.30 | ₹2371.20 | ₹2289.20 | ₹2295.80 | 447,708 |
| 2026-03-18 | ₹2377.00 | ₹2404.00 | ₹2350.00 | ₹2392.60 | 703,469 |
| 2026-03-17 | ₹2318.90 | ₹2368.40 | ₹2285.80 | ₹2356.80 | 571,325 |
| 2026-03-16 | ₹2314.00 | ₹2336.50 | ₹2242.00 | ₹2304.50 | 808,957 |
| 2026-03-13 | ₹2423.80 | ₹2425.50 | ₹2301.00 | ₹2309.20 | 600,975 |
| 2026-03-12 | ₹2418.00 | ₹2439.10 | ₹2391.70 | ₹2423.80 | 588,730 |
| 2026-03-11 | ₹2519.00 | ₹2574.00 | ₹2400.00 | ₹2449.10 | 694,118 |
| 2026-03-10 | ₹2520.00 | ₹2540.00 | ₹2451.10 | ₹2511.80 | 1,076,740 |
| 2026-03-09 | ₹2523.20 | ₹2523.20 | ₹2436.00 | ₹2471.10 | 1,117,486 |
| 2026-03-06 | ₹2432.70 | ₹2576.00 | ₹2425.40 | ₹2523.20 | 4,692,276 |
| 2026-03-05 | ₹2335.00 | ₹2519.80 | ₹2322.00 | ₹2409.10 | 3,792,001 |
| 2026-03-04 | ₹2370.70 | ₹2387.50 | ₹2300.00 | ₹2314.50 | 596,042 |
| 2026-03-02 | ₹2370.00 | ₹2492.30 | ₹2344.60 | ₹2370.70 | 1,281,767 |
| 2026-02-27 | ₹2458.70 | ₹2462.80 | ₹2426.40 | ₹2434.10 | 280,499 |
| 2026-02-26 | ₹2422.00 | ₹2488.00 | ₹2418.40 | ₹2469.50 | 559,425 |
| 2026-02-25 | ₹2427.00 | ₹2448.00 | ₹2408.00 | ₹2423.30 | 336,511 |
| 2026-02-24 | ₹2425.00 | ₹2440.00 | ₹2395.00 | ₹2416.30 | 377,293 |
| 2026-02-23 | ₹2484.00 | ₹2486.50 | ₹2432.20 | ₹2446.10 | 411,712 |
| 2026-02-20 | ₹2432.00 | ₹2548.00 | ₹2420.20 | ₹2477.30 | 1,067,714 |
| 2026-02-19 | ₹2511.00 | ₹2525.00 | ₹2431.00 | ₹2448.40 | 442,428 |
| 2026-02-18 | ₹2442.00 | ₹2514.50 | ₹2414.10 | ₹2505.20 | 948,899 |
| 2026-02-17 | ₹2433.00 | ₹2488.00 | ₹2427.00 | ₹2437.00 | 598,812 |
| 2026-02-16 | ₹2424.10 | ₹2448.00 | ₹2391.50 | ₹2430.50 | 378,824 |
| 2026-02-13 | ₹2480.00 | ₹2488.00 | ₹2424.10 | ₹2432.80 | 440,467 |
| 2026-02-12 | ₹2483.60 | ₹2506.70 | ₹2455.30 | ₹2496.20 | 668,281 |
| 2026-02-11 | ₹2520.90 | ₹2523.50 | ₹2462.00 | ₹2483.60 | 548,101 |
| 2026-02-10 | ₹2527.30 | ₹2595.00 | ₹2500.00 | ₹2515.40 | 1,340,856 |
| 2026-02-09 | ₹2422.00 | ₹2538.70 | ₹2418.00 | ₹2514.70 | 1,128,413 |
| 2026-02-06 | ₹2420.00 | ₹2455.80 | ₹2387.00 | ₹2401.40 | 713,281 |
| 2026-02-05 | ₹2511.00 | ₹2519.00 | ₹2433.00 | ₹2439.10 | 624,915 |
| 2026-02-04 | ₹2546.10 | ₹2563.90 | ₹2503.40 | ₹2522.40 | 752,711 |
| 2026-02-03 | ₹2695.00 | ₹2708.30 | ₹2535.10 | ₹2546.10 | 1,444,609 |
| 2026-02-02 | ₹2537.00 | ₹2599.90 | ₹2490.00 | ₹2583.50 | 1,849,047 |
| 2026-02-01 | ₹2781.00 | ₹2844.90 | ₹2382.00 | ₹2522.20 | 4,176,738 |
| 2026-01-30 | ₹2574.00 | ₹2810.00 | ₹2528.00 | ₹2764.20 | 5,213,657 |
| 2026-01-29 | ₹2594.20 | ₹2647.90 | ₹2550.00 | ₹2585.00 | 3,427,892 |
| 2026-01-28 | ₹2406.40 | ₹2528.00 | ₹2395.70 | ₹2518.70 | 2,417,633 |
| 2026-01-27 | ₹2243.00 | ₹2410.00 | ₹2188.80 | ₹2387.60 | 1,853,924 |
| 2026-01-23 | ₹2311.00 | ₹2319.00 | ₹2214.80 | ₹2234.80 | 538,599 |
| 2026-01-22 | ₹2302.00 | ₹2328.30 | ₹2273.00 | ₹2301.80 | 674,627 |
| 2026-01-21 | ₹2265.00 | ₹2312.60 | ₹2233.00 | ₹2274.10 | 1,352,692 |
| 2026-01-20 | ₹2385.00 | ₹2401.00 | ₹2271.00 | ₹2278.90 | 957,562 |
| 2026-01-19 | ₹2400.00 | ₹2435.00 | ₹2369.20 | ₹2379.20 | 523,626 |
| 2026-01-16 | ₹2441.90 | ₹2452.00 | ₹2410.00 | ₹2424.10 | 610,176 |
| 2026-01-14 | ₹2440.00 | ₹2479.80 | ₹2424.00 | ₹2431.00 | 606,996 |
| 2026-01-13 | ₹2495.90 | ₹2516.40 | ₹2424.00 | ₹2449.40 | 954,435 |
| 2026-01-12 | ₹2460.00 | ₹2507.30 | ₹2387.20 | ₹2480.40 | 1,414,465 |
| 2026-01-09 | ₹2455.00 | ₹2568.00 | ₹2432.10 | ₹2454.20 | 2,847,446 |
| 2026-01-08 | ₹2500.00 | ₹2552.00 | ₹2430.00 | ₹2459.40 | 1,022,488 |
| 2026-01-07 | ₹2504.10 | ₹2509.00 | ₹2461.90 | ₹2503.60 | 569,122 |
| 2026-01-06 | ₹2510.50 | ₹2549.00 | ₹2481.80 | ₹2507.50 | 1,158,517 |
| 2026-01-05 | ₹2450.00 | ₹2520.00 | ₹2438.20 | ₹2502.00 | 1,684,840 |
| 2026-01-02 | ₹2450.00 | ₹2495.00 | ₹2411.00 | ₹2437.00 | 760,901 |
| 2026-01-01 | ₹2450.00 | ₹2456.50 | ₹2406.00 | ₹2442.10 | 641,933 |
Garden Reach Shipbuilders Share Price Performance Analysis (Oct 2018 - Jul 2026)
GRSE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.07%
₹2442.10 → ₹2565.80
Year to Date
Price Volatility
7.86%
Low Volatility
Year to Date
Average Daily Volume
1,435,829
Year to Date Average
NSE Exchange
Garden Reach Shipbuilders Share Price History – Frequently Asked Questions
Common questions about GRSE historical data and records. Browse Garden Reach Shipbuilders financial data for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Garden Reach Shipbuilders (GRSE)?
The all-time high share price of Garden Reach Shipbuilders was ₹3538.4 recorded on June 23, 2025 on the NSE exchange.
What is the all-time low share price of Garden Reach Shipbuilders (GRSE)?
The all-time low share price of Garden Reach Shipbuilders was ₹77.7 recorded on October 26, 2018 on the NSE exchange.
How can I download GRSE historical share price data?
You can download Garden Reach Shipbuilders historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GRSE shares?
The highest trading volume day for Garden Reach Shipbuilders was 20,215,533 shares traded on June 25, 2024 on the NSE exchange, with share price at ₹1946.05.