GRPLTD.NSGRPLTD.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1725.00 | $1768.80 | $1725.00 | $1751.70 | 1,127 |
| 1/9/2026 | $1812.10 | $1821.40 | $1702.00 | $1751.30 | 2,592 |
| 1/8/2026 | $1758.00 | $1849.90 | $1722.30 | $1805.70 | 3,055 |
| 1/7/2026 | $1740.30 | $1770.00 | $1734.20 | $1758.90 | 684 |
| 1/6/2026 | $1765.10 | $1765.10 | $1720.10 | $1756.40 | 1,729 |
| 1/5/2026 | $1735.10 | $1759.90 | $1709.00 | $1750.30 | 1,138 |
| 1/2/2026 | $1789.90 | $1814.00 | $1729.40 | $1739.80 | 3,097 |
| 1/1/2026 | $1790.00 | $1815.00 | $1782.10 | $1805.70 | 586 |
| 12/31/2025 | $1700.50 | $1810.00 | $1692.00 | $1794.60 | 3,774 |
| 12/30/2025 | $1700.00 | $1707.80 | $1685.40 | $1700.40 | 3,215 |
| 12/29/2025 | $1730.00 | $1730.00 | $1680.00 | $1688.10 | 2,279 |
| 12/26/2025 | $1700.00 | $1717.00 | $1675.10 | $1692.70 | 3,259 |
| 12/24/2025 | $1708.90 | $1708.90 | $1652.40 | $1693.20 | 2,922 |
| 12/23/2025 | $1696.00 | $1704.40 | $1692.00 | $1699.20 | 932 |
| 12/22/2025 | $1710.00 | $1710.00 | $1665.00 | $1696.30 | 2,541 |
| 12/19/2025 | $1688.90 | $1702.50 | $1674.70 | $1696.60 | 4,240 |
| 12/18/2025 | $1750.00 | $1750.00 | $1665.00 | $1680.40 | 3,418 |
| 12/17/2025 | $1746.50 | $1761.20 | $1712.00 | $1738.40 | 1,132 |
| 12/16/2025 | $1809.60 | $1809.60 | $1730.60 | $1741.80 | 1,255 |
| 12/15/2025 | $1784.00 | $1796.00 | $1760.00 | $1773.10 | 1,105 |
| 12/12/2025 | $1852.30 | $1873.00 | $1754.40 | $1784.50 | 12,131 |
| 12/11/2025 | $1716.90 | $1899.90 | $1700.30 | $1852.30 | 8,666 |
| 12/10/2025 | $1749.00 | $1785.90 | $1700.00 | $1708.30 | 4,291 |
| 12/9/2025 | $1700.00 | $1790.00 | $1697.40 | $1750.00 | 5,955 |
| 12/8/2025 | $1749.00 | $1749.00 | $1604.10 | $1699.20 | 4,028 |
| 12/5/2025 | $1766.10 | $1790.00 | $1706.00 | $1717.70 | 2,136 |
| 12/4/2025 | $1757.80 | $1878.00 | $1675.10 | $1783.90 | 6,864 |
| 12/3/2025 | $1849.90 | $1850.00 | $1728.50 | $1757.80 | 11,274 |
| 12/2/2025 | $1936.40 | $1939.50 | $1812.50 | $1832.80 | 6,070 |
| 12/1/2025 | $1941.00 | $1952.60 | $1903.00 | $1939.50 | 2,823 |
| 11/28/2025 | $1942.60 | $1955.80 | $1898.40 | $1942.10 | 3,132 |
| 11/27/2025 | $2009.80 | $2009.80 | $1940.00 | $1948.80 | 2,573 |
| 11/26/2025 | $1908.00 | $2079.10 | $1898.00 | $1993.80 | 15,645 |
| 11/25/2025 | $1894.30 | $1919.00 | $1842.10 | $1896.80 | 18,351 |
| 11/24/2025 | $1900.00 | $1910.00 | $1862.30 | $1887.30 | 6,089 |
| 11/21/2025 | $1920.00 | $1920.00 | $1882.20 | $1895.70 | 2,200 |
| 11/19/2025 | $1978.80 | $1979.80 | $1890.00 | $1907.60 | 4,326 |
| 11/18/2025 | $1945.50 | $2019.90 | $1915.00 | $1967.00 | 7,781 |
| 11/17/2025 | $1921.20 | $1983.90 | $1913.00 | $1947.70 | 6,521 |
| 11/14/2025 | $1992.20 | $2000.00 | $1912.20 | $1967.70 | 10,637 |
| 11/13/2025 | $2000.10 | $2024.00 | $1990.20 | $2005.50 | 4,182 |
| 11/12/2025 | $2030.00 | $2030.00 | $1976.00 | $1999.30 | 1,017 |
| 11/11/2025 | $2006.10 | $2006.10 | $1975.00 | $2000.20 | 2,408 |
| 11/10/2025 | $2057.00 | $2072.70 | $1975.00 | $1989.70 | 5,270 |
| 11/7/2025 | $2007.40 | $2066.50 | $2004.80 | $2056.90 | 1,514 |
| 11/6/2025 | $2050.00 | $2074.00 | $1995.00 | $2022.30 | 1,752 |
| 11/4/2025 | $2015.00 | $2075.90 | $1975.00 | $2053.90 | 2,886 |
| 11/3/2025 | $2004.80 | $2020.00 | $2000.00 | $2009.40 | 2,886 |
| 11/2/2025 | $2004.80 | $2020.00 | $2000.00 | $2009.40 | 2,644 |
| 10/31/2025 | $2075.00 | $2075.00 | $1992.10 | $2004.60 | 2,508 |
| 10/30/2025 | $2009.00 | $2044.00 | $1993.00 | $2011.20 | 4,142 |
| 10/29/2025 | $2060.40 | $2083.90 | $1990.00 | $2009.10 | 3,575 |
| 10/28/2025 | $2136.10 | $2142.00 | $2050.00 | $2060.40 | 2,927 |
| 10/27/2025 | $2186.90 | $2186.90 | $2115.50 | $2127.30 | 1,315 |
| 10/24/2025 | $2154.00 | $2164.50 | $2125.00 | $2137.10 | 709 |
| 10/23/2025 | $2189.40 | $2209.90 | $2157.00 | $2165.10 | 1,129 |
| 10/21/2025 | $2239.90 | $2250.00 | $2180.60 | $2208.40 | 206 |
| 10/20/2025 | $2248.00 | $2255.90 | $2180.20 | $2201.00 | 1,090 |
| 10/17/2025 | $2150.00 | $2300.10 | $2125.00 | $2248.00 | 1,872 |
| 10/16/2025 | $2133.90 | $2228.90 | $2121.10 | $2182.70 | 3,746 |
| 10/15/2025 | $2105.00 | $2160.00 | $2105.00 | $2133.60 | 1,582 |
| 10/14/2025 | $2117.70 | $2149.40 | $2108.60 | $2123.00 | 1,327 |