BSE - Free Realtime Quote INR

Garden Reach Shipbuilders & Engineers Limited (GRSE.BO)

1,895.00
+74.60
+(4.10%)
As of 1:03:36 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 13, 20251,837.751,913.951,820.401,895.001,895.00149,127
May 12, 20251,855.001,860.701,792.451,820.401,820.40183,461
May 9, 20251,741.201,835.701,741.201,795.801,795.80172,361
May 8, 20251,826.951,854.001,749.201,771.351,771.35199,235
May 7, 20251,791.701,942.001,770.001,794.551,794.55263,649
May 6, 20251,935.001,959.101,822.501,832.101,832.10244,670
May 5, 20251,885.651,938.001,849.701,930.601,930.60207,704
May 2, 20251,929.701,947.001,872.701,882.251,882.25196,103
Apr 30, 20251,989.002,044.001,855.001,916.501,916.50771,955
Apr 29, 20251,750.452,020.001,750.451,957.351,957.351,560,263
Apr 28, 20251,626.551,776.001,617.451,749.401,749.40930,359
Apr 25, 20251,730.051,739.201,596.601,616.801,616.80172,570
Apr 24, 20251,719.851,813.851,719.851,728.851,728.85173,877
Apr 23, 20251,741.301,769.001,693.551,739.251,739.2565,002
Apr 22, 20251,749.951,757.851,730.001,733.901,733.9089,501
Apr 21, 20251,717.001,788.001,717.001,740.301,740.3098,416
Apr 17, 20251,723.601,764.201,703.001,714.251,714.2591,088
Apr 16, 20251,710.001,753.001,690.001,721.901,721.9059,375
Apr 15, 20251,663.801,743.901,631.451,698.251,698.25103,028
Apr 11, 20251,599.301,652.101,588.651,614.251,614.2564,627
Apr 9, 20251,566.001,584.201,514.551,565.501,565.5050,581
Apr 8, 20251,578.001,599.951,528.051,564.301,564.3094,551
Apr 7, 20251,366.051,540.201,366.051,529.101,529.1092,364
Apr 4, 20251,719.951,731.101,612.851,635.901,635.90139,521
Apr 3, 20251,680.351,764.651,680.351,731.101,731.10134,606
Apr 2, 20251,693.251,725.801,646.801,718.051,718.0555,575
Apr 1, 20251,675.701,705.651,660.151,690.751,690.7533,264
Mar 28, 20251,707.001,744.601,672.001,684.451,684.45115,521
Mar 27, 20251,700.001,729.051,675.101,696.751,696.7546,519
Mar 26, 20251,719.501,749.851,685.601,701.051,701.0597,087
Mar 25, 20251,755.051,790.001,691.051,719.501,719.50259,847
Mar 24, 20251,704.951,754.951,681.601,704.701,704.7079,033
Mar 21, 20251,718.001,731.301,682.751,701.301,701.30151,439
Mar 20, 20251,734.951,782.501,647.101,718.001,718.00465,477
Mar 19, 20251,375.001,641.151,374.951,641.151,641.15293,978
Mar 18, 20251,352.951,380.001,339.801,367.651,367.6537,678
Mar 17, 20251,309.001,355.001,303.451,336.301,336.3045,855
Mar 13, 20251,300.451,372.201,284.551,303.251,303.2566,160
Mar 12, 20251,325.001,337.851,289.251,298.551,298.5546,344
Mar 11, 20251,347.301,347.301,294.401,314.101,314.1039,165
Mar 10, 20251,409.901,421.501,345.001,360.401,360.4036,305
Mar 7, 20251,301.051,399.001,290.001,383.501,383.50132,553
Mar 6, 20251,310.051,343.851,290.001,296.851,296.8592,461
Mar 5, 20251,269.051,301.001,256.051,294.801,294.80106,245
Mar 4, 20251,180.101,330.301,180.101,263.801,263.80126,950
Mar 3, 20251,257.251,290.201,184.001,213.001,213.00131,552
Feb 28, 20251,297.801,305.151,246.151,256.301,256.3033,383
Feb 27, 20251,342.801,343.001,291.201,308.051,308.0521,384
Feb 25, 20251,353.801,387.051,325.001,331.101,331.1040,698
Feb 24, 20251,298.951,374.001,274.701,336.301,336.3081,181
Feb 21, 20251,348.701,397.001,311.701,318.951,318.9542,099
Feb 20, 20251,345.001,373.001,319.001,346.501,346.5030,851
Feb 19, 20251,223.301,404.501,201.201,351.701,351.70174,373
Feb 18, 20251,300.001,314.751,210.001,222.251,222.2596,470
Feb 17, 20251,339.951,360.001,288.951,295.751,295.7534,898
Feb 14, 20251,424.001,430.051,340.001,350.401,350.4078,681
Feb 13, 20251,412.901,468.001,403.601,409.501,409.5053,220
Feb 12, 20251,422.301,442.001,362.601,412.901,412.9051,955
Feb 11, 20251,497.201,502.851,436.851,450.301,450.3040,051
Feb 10, 20251,500.701,589.801,468.001,497.201,497.20102,654
Feb 7, 2025 8.95 Dividend
Feb 7, 20251,521.001,522.951,485.501,491.951,491.9527,386
Feb 6, 20251,542.401,543.701,508.001,523.501,514.5550,462
Feb 5, 20251,535.801,571.451,521.001,527.551,518.5833,744
Feb 4, 20251,540.051,588.951,490.001,520.751,511.82141,894
Feb 3, 20251,570.001,582.251,474.301,508.451,499.5958,390
Feb 1, 20251,640.001,709.001,560.001,593.001,583.64214,768
Jan 31, 20251,535.151,649.001,523.301,624.751,615.2173,466
Jan 30, 20251,559.851,595.001,502.901,519.601,510.6775,742
Jan 29, 20251,519.751,565.001,507.701,539.901,530.8545,972
Jan 28, 20251,465.951,562.001,393.601,507.201,498.3576,093
Jan 27, 20251,500.501,504.001,432.451,453.501,444.9676,880
Jan 24, 20251,534.301,556.851,507.551,536.901,527.8744,230
Jan 23, 20251,569.801,585.801,518.551,534.951,525.9323,882
Jan 22, 20251,557.551,557.551,468.001,541.901,532.8467,420
Jan 21, 20251,602.551,631.701,540.001,550.051,540.94105,485
Jan 20, 20251,518.651,599.001,493.151,591.751,582.4050,631
Jan 17, 20251,454.201,533.651,434.351,507.351,498.49100,550
Jan 16, 20251,447.951,463.651,426.651,448.201,439.6937,303
Jan 15, 20251,457.951,471.901,401.451,409.451,401.1717,160
Jan 14, 20251,385.451,464.351,366.901,438.851,430.4030,152
Jan 13, 20251,449.951,458.151,352.951,370.951,362.9028,232
Jan 10, 20251,548.601,548.601,465.051,471.851,463.2022,324
Jan 9, 20251,540.501,586.251,521.001,532.501,523.5030,376
Jan 8, 20251,599.951,599.951,535.901,542.651,533.5917,510
Jan 7, 20251,530.451,619.001,520.001,573.751,564.5035,422
Jan 6, 20251,635.401,649.751,522.051,534.801,525.7882,492
Jan 3, 20251,648.701,679.951,633.051,643.101,633.4542,804
Jan 2, 20251,650.001,680.751,636.251,650.351,640.6550,037
Jan 1, 20251,610.051,675.001,605.751,651.401,641.7060,616
Dec 31, 20241,634.301,645.001,578.001,617.651,608.1527,315
Dec 30, 20241,684.501,684.501,622.951,637.601,627.9834,978
Dec 27, 20241,556.551,753.701,537.951,693.901,683.95155,573
Dec 26, 20241,565.051,588.001,550.251,554.201,545.0730,492
Dec 24, 20241,558.151,598.001,545.201,562.001,552.8244,983
Dec 23, 20241,580.351,604.451,525.701,557.801,548.6523,721
Dec 20, 20241,656.401,666.901,562.001,572.051,562.8117,224
Dec 19, 20241,602.601,669.101,602.601,653.701,643.9918,700
Dec 18, 20241,754.651,754.651,689.801,694.851,684.8924,416
Dec 17, 20241,735.401,791.301,723.701,754.701,744.3962,621
Dec 16, 20241,729.251,767.301,715.001,745.651,735.4067,792
Dec 13, 20241,767.951,767.951,701.101,721.201,711.0932,520
Dec 12, 20241,737.051,805.951,710.401,770.001,759.6098,183
Dec 11, 20241,752.501,764.651,730.001,734.401,724.2123,757
Dec 10, 20241,751.951,773.851,710.651,749.051,738.7836,435
Dec 9, 20241,788.001,792.001,750.001,754.801,744.4970,153
Dec 6, 20241,793.801,828.801,770.801,780.351,769.8959,679
Dec 5, 20241,789.401,789.401,745.651,759.601,749.2693,418
Dec 4, 20241,765.001,812.001,742.001,776.701,766.26197,890
Dec 3, 20241,665.351,739.901,644.001,704.951,694.93103,399
Dec 2, 20241,654.051,719.901,645.951,663.001,653.2348,041
Nov 29, 20241,724.651,724.651,639.551,678.201,668.3467,281
Nov 28, 20241,699.001,736.201,680.001,721.051,710.94176,351
Nov 27, 20241,550.051,699.001,533.751,668.701,658.90236,913
Nov 26, 20241,457.651,579.801,439.751,541.101,532.05113,277
Nov 25, 20241,427.801,450.001,415.101,441.701,433.2377,955
Nov 22, 20241,385.451,396.001,372.351,375.651,367.5718,978
Nov 21, 20241,437.451,437.451,377.701,381.051,372.9487,907
Nov 19, 20241,411.001,455.001,400.501,411.601,403.3170,273
Nov 18, 20241,411.301,435.001,372.551,388.351,380.1959,749
Nov 14, 20241,439.851,470.801,375.001,403.551,395.30103,947
Nov 13, 20241,459.101,459.101,316.001,384.801,376.66135,840
Nov 12, 20241,496.351,522.351,457.101,462.751,454.1642,536
Nov 11, 20241,525.001,528.801,490.001,496.301,487.5151,645
Nov 8, 20241,576.001,576.001,521.551,526.601,517.6343,884
Nov 7, 20241,599.951,613.501,571.001,576.851,567.5959,357
Nov 6, 20241,566.751,604.001,557.001,589.601,580.2668,239
Nov 4, 20241,601.551,620.951,535.051,541.551,532.4950,548
Nov 1, 20241,646.001,646.001,602.001,610.301,600.8410,221
Oct 31, 20241,613.551,624.001,575.001,613.701,604.2245,548
Oct 29, 20241,522.751,572.651,516.951,549.301,540.2073,944
Oct 28, 20241,506.651,563.851,467.801,521.601,512.6694,676
Oct 25, 20241,581.051,589.251,490.001,506.601,497.75134,082
Oct 24, 20241,609.751,655.001,576.651,586.701,577.3890,376
Oct 23, 20241,590.051,653.151,535.151,610.451,600.99190,420
Oct 22, 20241,803.951,803.951,465.551,575.351,566.10383,412
Oct 21, 20241,800.001,870.001,792.701,804.201,793.60221,651
Oct 18, 20241,745.001,828.401,684.751,765.151,754.7896,647
Oct 17, 20241,797.951,797.951,736.301,743.801,733.5633,314
Oct 16, 20241,773.501,810.251,742.351,776.601,766.16116,937
Oct 15, 20241,685.051,838.001,680.351,774.301,763.88312,905
Oct 14, 20241,748.151,755.851,686.901,698.451,688.4782,232
Oct 11, 20241,757.001,775.251,725.001,748.501,738.2364,554
Oct 10, 20241,654.001,787.001,653.801,742.451,732.21350,803
Oct 9, 20241,680.301,706.251,627.051,637.151,627.5353,615
Oct 8, 20241,525.051,683.701,511.151,662.901,653.1381,746
Oct 7, 20241,661.001,670.001,493.051,536.551,527.5253,302
Oct 4, 20241,651.101,695.751,600.001,658.801,649.0671,192
Oct 3, 20241,665.051,693.401,654.501,657.901,648.1626,605
Oct 1, 20241,723.151,732.501,700.001,707.551,697.5236,517
Sep 30, 20241,693.601,733.001,671.501,723.151,713.0368,192
Sep 27, 20241,711.851,735.001,691.101,699.901,689.9130,634
Sep 26, 20241,722.151,734.701,690.001,704.601,694.5976,817
Sep 25, 20241,756.601,794.501,711.001,719.451,709.3577,491
Sep 24, 20241,804.851,804.851,752.001,756.651,746.3330,538
Sep 23, 20241,861.951,874.101,793.451,800.501,789.92144,777
Sep 20, 20241,716.651,865.651,672.001,859.751,848.82231,224
Sep 19, 20241,794.301,811.201,671.001,696.051,686.09316,589
Sep 18, 20241,739.301,767.151,705.001,717.251,707.1637,293
Sep 17, 20241,755.701,779.951,718.001,725.651,715.5130,124
Sep 16, 20241,790.001,792.201,738.401,751.101,740.8165,403
Sep 13, 2024 1.44 Dividend
Sep 13, 20241,751.151,799.001,745.001,779.501,769.0523,757
Sep 12, 20241,765.301,781.001,742.451,749.401,737.6922,497
Sep 11, 20241,791.051,793.901,752.701,756.501,744.7461,580
Sep 10, 20241,798.551,819.851,777.651,790.551,778.5765,591
Sep 9, 20241,836.001,852.001,772.001,788.351,776.3845,469
Sep 6, 20241,902.901,902.901,824.001,831.001,818.7554,490
Sep 5, 20241,978.751,985.001,887.051,901.201,888.48153,831
Sep 4, 20241,924.251,995.001,921.651,961.901,948.77256,989
Sep 3, 20241,872.051,974.401,857.751,913.601,900.79245,105
Sep 2, 20241,824.601,863.151,790.001,830.701,818.45108,378
Aug 30, 20241,775.001,876.001,733.001,813.901,801.76127,673
Aug 29, 20241,767.151,788.901,740.801,754.901,743.1577,689
Aug 28, 20241,782.601,812.001,768.351,773.801,761.9332,708
Aug 26, 20241,775.751,811.601,759.151,788.051,776.08101,279
Aug 23, 20241,745.051,844.901,741.551,764.751,752.94204,359
Aug 22, 20241,831.951,831.951,750.001,751.501,739.78136,432
Aug 21, 20241,726.101,865.101,726.101,802.001,789.94247,750
Aug 20, 20241,900.951,915.801,751.601,777.251,765.35190,110
Aug 19, 20241,960.002,017.001,916.001,921.101,908.24122,814
Aug 16, 20242,000.002,003.751,938.001,966.701,953.5452,261
Aug 14, 20241,952.252,008.801,890.651,960.701,947.5899,027
Aug 13, 20242,029.302,041.201,938.001,950.851,937.79110,996
Aug 12, 20242,015.252,052.551,985.202,009.451,996.0065,588
Aug 9, 20242,130.052,159.802,031.752,054.902,041.1578,874
Aug 8, 20242,188.152,209.102,071.852,085.752,071.79158,755
Aug 7, 20242,131.002,224.901,965.002,180.002,165.41135,546
Aug 6, 20242,201.902,262.552,099.552,099.552,085.5088,219
Aug 5, 20242,210.052,265.002,210.052,210.052,195.2650,060
Aug 2, 20242,281.602,388.002,281.602,326.352,310.7897,639
Aug 1, 20242,430.052,474.002,331.352,352.502,336.7596,594
Jul 31, 20242,486.902,511.952,385.552,406.652,390.5453,214
Jul 30, 20242,363.002,438.102,343.352,438.102,421.7850,567
Jul 29, 20242,235.152,322.002,210.702,322.002,306.4675,689
Jul 26, 20242,215.052,305.452,205.002,211.452,196.6570,864
Jul 25, 20242,328.002,356.652,259.152,259.202,244.0875,610
Jul 24, 20242,444.802,469.902,369.802,378.052,362.13163,319
Jul 23, 20242,583.002,636.402,445.102,445.152,428.78386,106
Jul 22, 20242,420.102,581.502,380.002,573.752,556.52369,847
Jul 19, 20242,521.402,604.002,420.002,458.602,442.15221,332
Jul 18, 20242,590.002,619.002,444.502,534.452,517.49114,428
Jul 16, 20242,500.152,589.002,445.802,560.252,543.11159,382
Jul 15, 20242,599.952,599.952,488.752,497.502,480.7848,797
Jul 12, 20242,669.002,679.852,567.902,587.452,570.13185,574
Jul 11, 20242,505.052,594.752,505.052,594.752,577.38327,990
Jul 10, 20242,574.752,622.102,428.002,471.202,454.66148,215
Jul 9, 20242,622.052,671.252,476.602,544.202,527.17370,140
Jul 8, 20242,727.352,786.202,581.452,601.252,583.84237,066
Jul 5, 20242,672.102,834.602,545.752,709.802,691.66709,040
Jul 4, 20242,473.952,698.002,419.252,670.002,652.13420,208
Jul 3, 20242,447.702,477.702,326.302,457.502,441.05263,349
Jul 2, 20242,340.002,474.002,321.302,404.252,388.16644,025
Jul 1, 20242,115.052,309.502,115.052,307.802,292.351,065,885
Jun 28, 20242,149.302,152.402,052.352,099.552,085.50204,543
Jun 27, 20242,117.102,174.302,065.102,120.002,105.81759,617
Jun 26, 20241,967.002,160.001,967.002,088.402,074.421,304,844
Jun 25, 20241,778.752,065.251,752.051,946.951,933.92960,769
Jun 24, 20241,721.851,818.201,720.001,751.851,740.13665,153
Jun 21, 20241,750.001,768.401,635.001,645.151,634.14123,230
Jun 20, 20241,770.101,805.001,726.801,760.851,749.06270,209
Jun 19, 20241,866.051,904.651,750.001,772.601,760.74483,505
Jun 18, 20241,650.001,888.201,640.451,849.701,837.32469,569
Jun 14, 20241,572.001,687.251,525.101,627.851,616.95795,163
Jun 13, 20241,381.351,572.951,354.901,541.051,530.74227,892
Jun 12, 20241,338.401,370.901,330.001,364.901,355.7642,245
Jun 11, 20241,350.401,387.451,323.601,328.051,319.1639,820
Jun 10, 20241,374.801,374.801,315.351,324.251,315.3987,769
Jun 7, 20241,334.451,408.001,324.051,353.951,344.89191,877
Jun 6, 20241,219.951,298.751,216.101,298.751,290.06213,046
Jun 5, 20241,253.151,259.951,148.101,180.701,172.80321,979
Jun 4, 20241,417.001,417.001,275.651,275.651,267.11199,866
Jun 3, 20241,489.901,489.901,398.001,417.351,407.8661,573
May 31, 20241,412.451,422.251,357.301,369.301,360.1457,193
May 30, 20241,442.651,456.651,403.951,411.101,401.66103,542
May 29, 20241,398.601,459.651,369.751,445.351,435.68125,335
May 28, 20241,438.701,438.701,359.051,402.351,392.9675,601
May 27, 20241,473.001,520.001,405.651,420.701,411.19171,992
May 24, 20241,408.001,508.001,370.001,459.501,449.73526,270
May 23, 20241,320.001,429.101,302.751,426.551,417.00621,835
May 22, 20241,213.001,235.851,176.001,190.951,182.98143,694
May 21, 20241,135.001,235.001,093.201,209.801,201.70358,280
May 17, 2024998.751,094.40996.001,082.951,075.70225,213
May 16, 2024987.95995.45973.00990.75984.1252,228
May 15, 2024983.95987.65960.55978.80972.2549,050
May 14, 2024914.05990.00913.50984.35977.76165,141
May 13, 2024913.90927.55890.35907.25901.1848,475

Related Tickers

COCHINSHIP.BO Cochin Shipyard Limited
1,579.20
+3.82%
 
TANAA.BO Taneja Aerospace and Aviation Limited
315.00
+3.67%
 
PARAS.BO Paras Defence and Space Technologies Limited
1,428.90
+3.58%
 
MAZDOCK.BO Mazagon Dock Shipbuilders Limited
3,023.60
+4.08%
 
DATAPATTNS.NS Data Patterns (India) Limited
2,504.90
+4.98%
 
COCHINSHIP.NS Cochin Shipyard Limited
1,581.80
+4.01%
 
BDL.BO Bharat Dynamics Limited
1,739.05
+10.79%
 
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
3,023.50
+4.10%
 
DATAPATTNS.BO Data Patterns (India) Limited
2,493.00
+4.55%
 
BDL.NS Bharat Dynamics Limited
1,762.10
+12.24%