GRP Ltd

GRPI
🏛️ india →
2,160.25
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:25 2,126.60 2,126.60 2,126.60 2,126.60 0.0K
12:20 2,138.40 2,138.40 2,138.40 2,138.40 0.0K
12:50 2,111.80 2,111.80 2,111.80 2,111.80 0.0K
14:40 2,126.10 2,126.10 2,126.10 2,126.10 0.0K
14:55 2,141.60 2,179.30 2,141.60 2,179.30 0.0K
15:00 2,130.25 2,130.25 2,130.25 2,130.25 0.0K
15:05 2,123.35 2,123.35 2,123.35 2,123.35 0.0K
15:20 2,125.00 2,132.15 2,125.00 2,132.15 0.0K
15:25 2,126.20 2,126.20 2,126.20 2,126.20 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 2,178.20 2,178.40 2,111.10 2,160.25 0.0M
2025-10-03 2,220.00 2,220.30 2,125.75 2,178.40 0.0M
2025-10-01 2,152.90 2,224.90 2,145.85 2,180.60 0.0M
2025-09-30 2,105.05 2,179.30 2,105.05 2,126.20 0.0M
2025-09-29 2,155.30 2,215.00 2,150.00 2,163.20 0.0M
2025-09-26 2,171.90 2,208.20 2,150.00 2,160.90 0.0M
2025-09-25 2,220.60 2,279.90 2,210.00 2,213.75 0.0M
2025-09-24 2,193.00 2,363.25 2,153.70 2,313.65 0.0M
2025-09-23 2,182.10 2,214.10 2,150.00 2,194.10 0.0M
2025-09-22 2,265.35 2,276.55 2,207.95 2,214.50 0.0M
2025-09-19 2,100.35 2,350.00 2,056.55 2,254.10 0.0M
2025-09-18 2,135.00 2,135.00 2,090.00 2,100.35 0.0M
2025-09-17 2,199.00 2,199.00 2,117.35 2,138.90 0.0M
2025-09-16 2,199.60 2,261.80 2,130.00 2,151.20 0.0M
2025-09-15 2,200.00 2,207.40 2,160.00 2,189.05 0.0M
2025-09-12 2,169.00 2,174.40 2,105.10 2,158.35 0.0M
2025-09-11 2,097.10 2,115.00 2,034.00 2,101.45 0.0M
2025-09-10 2,090.00 2,124.00 2,076.30 2,109.15 0.0M
2025-09-09 2,137.50 2,137.50 2,090.00 2,090.00 0.0M
2025-09-08 2,220.00 2,220.00 2,111.25 2,118.00 0.0M
2025-09-05 2,085.90 2,136.00 2,072.35 2,126.10 0.0M
2025-09-04 2,100.00 2,190.00 1,981.85 2,013.25 0.0M
2025-09-03 2,082.90 2,099.00 2,064.30 2,078.30 0.0M
2025-09-02 2,140.80 2,165.75 2,056.60 2,066.45 0.0M
2025-09-01 2,171.80 2,180.00 2,134.00 2,138.75 0.0M
2025-08-29 2,175.95 2,175.95 2,100.75 2,150.65 0.0M
2025-08-28 2,178.30 2,183.70 2,085.50 2,117.00 0.0M
2025-08-26 2,302.10 2,311.90 2,169.30 2,215.25 0.0M
2025-08-25 2,212.05 2,420.80 2,212.05 2,290.95 0.0M
2025-08-22 2,349.30 2,443.05 2,174.30 2,285.40 0.0M
2025-08-21 2,400.00 2,400.00 2,185.00 2,258.75 0.0M
2025-08-20 2,089.00 2,235.00 2,084.55 2,201.35 0.0M
2025-08-19 2,113.10 2,114.80 2,092.10 2,095.40 0.0M
2025-08-18 2,098.90 2,127.00 2,055.20 2,114.65 0.0M
2025-08-14 2,092.00 2,109.45 1,995.60 2,090.90 0.0M
2025-08-13 2,003.70 2,150.00 1,988.90 2,106.10 0.0M
2025-08-12 2,020.50 2,078.10 1,965.00 1,969.80 0.0M
2025-08-11 2,051.00 2,051.00 1,988.90 2,014.65 0.0M
2025-08-08 2,134.50 2,136.85 2,042.00 2,056.30 0.0M
2025-08-07 2,270.00 2,270.00 2,134.45 2,150.95 0.0M
2025-08-06 2,270.05 2,294.80 2,250.00 2,270.15 0.0M
2025-08-05 2,293.95 2,336.25 2,250.00 2,310.70 0.0M
2025-08-04 2,212.05 2,326.65 2,212.05 2,295.95 0.0M
2025-08-01 2,373.95 2,542.00 2,250.00 2,278.40 0.0M
2025-07-31 2,274.55 2,390.00 2,194.75 2,374.15 0.0M
2025-07-30 2,260.00 2,320.00 2,182.60 2,210.50 0.0M
2025-07-29 2,294.20 2,308.05 2,221.55 2,245.95 0.0M
2025-07-28 2,383.35 2,383.40 2,214.05 2,310.15 0.0M
2025-07-25 2,649.80 2,649.80 2,389.60 2,423.00 0.0M
2025-07-24 2,504.10 2,529.00 2,451.00 2,451.00 0.0M
2025-07-23 2,544.00 2,554.40 2,507.50 2,529.00 0.0M
2025-07-22 2,419.80 2,600.00 2,393.15 2,507.50 0.0M
2025-07-21 2,470.00 2,482.40 2,341.25 2,390.50 0.0M
2025-07-18 2,545.00 2,555.35 2,440.25 2,467.15 0.0M
2025-07-17 2,564.90 2,587.60 2,542.05 2,555.35 0.0M
2025-07-16 2,589.60 2,589.60 2,523.15 2,537.05 0.0M
2025-07-15 2,614.05 2,624.05 2,556.00 2,573.10 0.0M
2025-07-14 2,620.00 2,657.85 2,554.65 2,583.90 0.0M
2025-07-11 2,652.35 2,663.90 2,606.00 2,639.90 0.0M
2025-07-10 2,628.85 2,667.95 2,600.10 2,632.50 0.0M
2025-07-09 2,744.90 2,744.90 2,590.00 2,643.25 0.0M
2025-07-08 2,640.00 2,640.00 2,563.00 2,586.95 0.0M
2025-07-07 2,714.80 2,714.80 2,653.00 2,660.20 0.0M
2025-07-04 2,704.95 2,729.95 2,652.30 2,688.85 0.0M
2025-07-03 2,773.90 2,773.90 2,622.10 2,704.95 0.0M
2025-07-02 2,765.00 2,765.20 2,594.65 2,630.35 0.0M
2025-07-01 2,775.20 2,824.90 2,775.20 2,804.50 0.0M
2025-06-30 2,793.00 2,813.40 2,744.50 2,756.25 0.0M
2025-06-27 2,773.40 2,875.00 2,737.05 2,806.50 0.0M
2025-06-26 2,763.00 2,790.00 2,708.80 2,790.00 0.0M
2025-06-25 2,692.70 2,722.50 2,673.60 2,692.20 0.0M
2025-06-24 2,697.95 2,703.15 2,644.10 2,674.20 0.0M
2025-06-23 2,673.30 2,673.30 2,593.00 2,596.80 0.0M
2025-06-20 2,727.40 2,734.70 2,665.20 2,703.85 0.0M
2025-06-19 2,899.00 2,899.00 2,641.60 2,700.00 0.0M
2025-06-18 2,740.00 2,785.05 2,710.20 2,722.75 0.0M
2025-06-17 2,776.05 2,825.60 2,767.00 2,778.45 0.0M
2025-06-16 2,735.15 2,900.00 2,735.15 2,819.95 0.0M
2025-06-13 2,880.00 2,954.00 2,850.00 2,870.05 0.0M
2025-06-12 2,915.00 2,943.50 2,851.00 2,924.70 0.0M
2025-06-11 2,916.10 2,969.40 2,870.10 2,915.00 0.0M
2025-06-10 2,945.00 2,953.40 2,902.00 2,920.00 0.0M
2025-06-09 2,989.70 3,001.20 2,907.20 2,945.00 0.0M
2025-06-06 2,930.00 2,954.00 2,920.00 2,954.00 0.0M
2025-06-05 2,840.90 2,916.90 2,786.05 2,899.20 0.0M
2025-06-04 2,867.00 2,915.00 2,785.00 2,824.95 0.0M
2025-06-03 2,858.00 2,881.70 2,858.00 2,876.95 0.0M
2025-06-02 2,836.60 2,882.70 2,835.00 2,854.10 0.0M
2025-05-30 2,951.35 2,951.35 2,830.00 2,836.65 0.0M
2025-05-29 2,950.00 3,040.00 2,903.00 2,933.45 0.0M
2025-05-28 3,003.95 3,003.95 2,949.00 2,980.00 0.0M
2025-05-27 2,988.95 3,010.00 2,948.75 2,948.75 0.0M
2025-05-26 2,972.25 3,050.00 2,890.00 2,936.15 0.0M
2025-05-23 3,100.00 3,164.35 2,973.75 2,995.60 0.0M
2025-05-22 2,899.95 3,137.00 2,821.00 3,062.00 0.0M
2025-05-21 3,009.00 3,009.00 2,840.00 2,876.05 0.0M
2025-05-20 3,050.00 3,050.00 2,891.15 2,902.45 0.0M
2025-05-19 2,993.85 3,100.00 2,970.00 3,011.00 0.0M
2025-05-16 2,752.50 2,960.00 2,752.50 2,921.75 0.0M
2025-05-15 2,806.85 2,806.85 2,755.00 2,757.35 0.0M
2025-05-14 2,771.85 2,850.00 2,750.00 2,775.30 0.0M
2025-05-13 2,886.25 2,886.25 2,711.00 2,765.10 0.0M
2025-05-12 2,998.95 2,998.95 2,815.00 2,862.40 0.0M
2025-05-09 2,695.00 2,749.95 2,695.00 2,746.75 0.0M
2025-05-08 2,799.95 2,825.95 2,725.00 2,734.00 0.0M
2025-05-07 2,660.00 2,999.00 2,660.00 2,759.00 0.0M
2025-05-06 2,763.95 2,922.00 2,701.00 2,745.90 0.0M
2025-05-05 2,839.35 2,846.35 2,742.00 2,746.10 0.0M
2025-05-02 2,849.95 2,925.00 2,763.75 2,925.00 0.0M
2025-04-30 2,776.95 2,809.05 2,776.95 2,795.80 0.0M
2025-04-29 2,780.00 2,800.00 2,780.00 2,788.75 0.0M
2025-04-28 2,765.85 2,822.80 2,764.65 2,818.70 0.0M
2025-04-25 2,856.75 2,867.95 2,748.05 2,800.55 0.0M
2025-04-24 2,895.55 2,969.80 2,822.00 2,845.85 0.0M
2025-04-23 2,916.15 2,944.90 2,825.00 2,910.00 0.0M
2025-04-22 2,871.85 2,940.25 2,871.85 2,887.00 0.0M
2025-04-21 2,936.75 2,992.35 2,880.00 2,889.55 0.0M
2025-04-17 2,987.35 2,997.05 2,960.00 2,960.00 0.0M
2025-04-16 2,967.45 3,034.80 2,960.95 2,970.05 0.0M
2025-04-15 2,950.00 3,015.80 2,912.05 2,945.35 0.0M
2025-04-11 2,864.10 2,886.00 2,850.00 2,850.05 0.0M
2025-04-09 2,958.50 2,958.50 2,828.10 2,828.10 0.0M
2025-04-08 2,855.40 3,102.15 2,855.40 2,918.00 0.0M
2025-04-07 2,757.25 2,849.95 2,691.00 2,820.15 0.0M
2025-04-04 3,045.70 3,055.00 2,955.65 2,989.80 0.0M
2025-04-03 3,089.05 3,215.00 2,999.00 3,081.85 0.0M
2025-04-02 2,866.00 3,105.10 2,847.60 3,105.10 0.0M
2025-04-01 2,742.95 2,898.55 2,742.95 2,822.85 0.0M
2025-03-28 2,708.85 2,813.95 2,704.40 2,781.90 0.0M
2025-03-27 2,667.05 2,721.30 2,613.35 2,684.65 0.0M
2025-03-26 2,671.45 2,724.90 2,642.80 2,669.40 0.0M
2025-03-25 2,772.95 2,772.95 2,671.95 2,675.00 0.0M
2025-03-24 2,744.00 2,843.40 2,718.00 2,750.40 0.0M
2025-03-21 2,729.85 2,729.85 2,685.10 2,695.15 0.0M
2025-03-20 2,656.00 2,756.30 2,649.00 2,670.00 0.0M
2025-03-19 2,811.00 2,811.00 2,639.05 2,645.45 0.0M
2025-03-18 2,749.00 2,884.20 2,650.00 2,707.30 0.0M
2025-03-17 2,653.15 2,720.00 2,606.35 2,656.00 0.0M
2025-03-13 2,405.60 2,653.25 2,405.60 2,653.20 0.0M
2025-03-12 2,443.65 2,443.65 2,322.75 2,412.05 0.0M
2025-03-11 2,250.00 2,399.00 2,050.00 2,355.25 0.0M
2025-03-10 2,204.70 2,288.00 2,204.70 2,252.15 0.0M
2025-03-07 2,370.00 2,370.00 2,250.10 2,261.20 0.0M
2025-03-06 2,340.00 2,474.00 2,340.00 2,370.85 0.0M
2025-03-05 2,365.25 2,383.05 2,310.05 2,344.05 0.0M
2025-03-04 2,338.40 2,338.40 2,273.90 2,315.00 0.0M
2025-03-03 2,430.00 2,449.00 2,315.25 2,331.10 0.0M
2025-02-28 2,496.30 2,581.00 2,426.90 2,572.50 0.0M
2025-02-27 2,561.85 2,595.00 2,400.00 2,584.15 0.0M
2025-02-25 2,677.55 2,678.00 2,563.20 2,583.85 0.0M
2025-02-24 2,613.00 2,676.10 2,600.00 2,618.35 0.0M
2025-02-21 2,600.00 2,650.00 2,581.70 2,613.80 0.0M
2025-02-20 2,631.40 2,631.40 2,556.20 2,569.50 0.0M
2025-02-19 2,561.15 2,600.15 2,540.00 2,575.40 0.0M
2025-02-18 2,545.25 2,671.45 2,513.10 2,539.10 0.0M
2025-02-17 2,545.20 2,630.00 2,541.00 2,620.10 0.0M
2025-02-14 2,651.60 2,651.60 2,539.25 2,598.40 0.0M
2025-02-13 2,622.25 2,719.80 2,605.00 2,654.55 0.0M
2025-02-12 2,550.00 2,615.00 2,490.25 2,609.90 0.0M
2025-02-11 2,647.10 2,654.00 2,501.60 2,635.00 0.0M
2025-02-10 2,749.00 2,750.00 2,667.85 2,667.85 0.0M
2025-02-07 2,790.00 2,814.75 2,719.50 2,760.00 0.0M
2025-02-06 2,879.00 2,879.00 2,775.00 2,782.00 0.0M
2025-02-05 2,870.00 2,894.80 2,870.00 2,880.25 0.0M
2025-02-04 2,800.30 2,839.60 2,701.00 2,773.90 0.0M
2025-02-03 2,745.15 2,780.00 2,704.00 2,756.85 0.0M
2025-02-01 2,880.00 2,880.00 2,734.90 2,821.00 0.0M
2025-01-31 2,999.00 2,999.00 2,737.30 2,807.25 0.0M
2025-01-30 2,765.10 2,930.00 2,746.05 2,792.85 0.0M
2025-01-29 2,689.70 2,862.50 2,689.70 2,821.50 0.0M
2025-01-28 3,001.00 3,001.00 2,647.10 2,701.40 0.0M
2025-01-27 3,143.00 3,143.00 2,894.40 2,941.20 0.0M
2025-01-24 3,185.05 3,210.20 3,062.60 3,158.15 0.0M
2025-01-23 3,300.00 3,300.00 3,195.95 3,195.95 0.0M
2025-01-22 3,120.00 3,230.15 3,103.80 3,229.90 0.0M
2025-01-21 3,118.70 3,136.40 3,118.70 3,136.40 0.0M
2025-01-20 3,138.00 3,200.75 3,138.00 3,188.25 0.0M
2025-01-17 3,022.30 3,188.55 3,022.30 3,180.50 0.0M
2025-01-16 3,051.05 3,194.00 3,001.00 3,119.80 0.0M
2025-01-15 3,111.00 3,174.60 3,083.95 3,151.00 0.0M
2025-01-14 3,000.05 3,083.95 3,000.05 3,074.30 0.0M
2025-01-13 3,221.00 3,225.00 2,975.00 3,007.05 0.0M
2025-01-10 3,305.60 3,305.60 3,162.75 3,215.80 0.0M
2025-01-09 3,360.00 3,373.00 3,232.00 3,353.95 0.0M
2025-01-08 3,333.00 3,367.45 3,310.00 3,319.60 0.0M
2025-01-07 3,268.90 3,441.75 3,268.90 3,330.55 0.0M
2025-01-06 3,315.05 3,405.80 3,296.00 3,335.60 0.0M
2025-01-03 3,440.05 3,506.40 3,391.35 3,461.30 0.0M
2025-01-02 3,375.85 3,455.00 3,335.00 3,412.95 0.0M
2025-01-01 3,341.00 3,350.00 3,258.70 3,309.65 0.0M