Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GRSE, Garden Reach Shipbuilders & Engineers Limited, INE382Z01011, Listing: 10-Oct-2018

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 3,538.4 Mkt_Cap Category: Small-Cap
Sector: Capital Goods Lot Size: 1 High52 Date: 23-Jun-2025 Bumper: -; Drift%: -
Industry: Aerospace & Defense Face Value: 10; VWAP21: 2,567.09 Low52 Price: 1,184.9 Barrier: 2,433.9; Drift%: -4.12
Basic Industry: Aerospace & Defense Total Equity: 114,552,000 Low52 Date: 03-Mar-2025 SHP: 74.5 / 5.33 / 1.81 / 18.36
Q M W D
Trend Indicator
SiS14: 113
High/Low Price Quarter: 1,790.0 / 1,184.9 Month: 3,062.2 / 2,423.1 Week: 2,684.8 / 2,466.1 Day: 2,433.9 / 2,329.0 Sis67: 221
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,433.90 2,433.90 2,329.00 2,337.70 2,376.00 -3.57 26,778.82 575,561 1.70 234,489 2.22 55.00 111
2 26-Aug 2,498.00 2,514.30 2,411.20 2,424.20 2,448.96 -3.75 27,769.70 538,682 1.59 242,754 2.30 59.45 115
3 25-Aug 2,580.10 2,614.80 2,511.00 2,518.60 2,549.71 -1.34 28,851.07 575,504 1.70 246,974 2.34 62.97 117
4 22-Aug 2,579.00 2,635.20 2,548.00 2,552.80 2,585.11 -1.04 29,242.83 475,780 1.41 132,179 1.25 34.17 63
5 21-Aug 2,570.00 2,643.50 2,545.10 2,579.70 2,597.96 0.62 29,550.98 699,951 2.07 211,766 2.00 55.02 101
6 20-Aug 2,618.00 2,635.90 2,553.00 2,563.80 2,584.37 -1.48 29,368.84 551,570 1.63 186,860 1.77 48.29 89
7 19-Aug 2,664.00 2,718.00 2,590.00 2,602.40 2,656.68 -2.62 29,811.01 1,043,134 3.09 368,175 3.48 97.81 175
8 18-Aug 2,629.90 2,679.00 2,611.90 2,672.50 2,653.17 3.27 30,614.02 692,470 2.05 266,289 2.52 70.65 127
9 14-Aug 2,643.00 2,647.00 2,540.20 2,587.90 2,573.26 -1.94 29,644.91 767,020 2.27 258,248 2.44 66.45 123
10 13-Aug 2,526.50 2,649.90 2,505.00 2,639.10 2,596.17 5.16 30,231.42 1,042,521 3.09 350,856 3.32 91.09 167
11 12-Aug 2,559.90 2,568.30 2,486.00 2,509.70 2,517.15 -1.35 28,749.12 491,328 1.45 151,426 1.43 38.12 72
12 11-Aug 2,500.00 2,684.80 2,466.10 2,544.00 2,599.78 1.04 29,142.00 1,672,950 4.95 331,991 3.14 86.31 147
13 08-Aug 2,546.00 2,602.90 2,475.00 2,517.80 2,524.77 -1.15 28,841.90 1,115,222 3.30 247,034 2.34 62.37 109
14 07-Aug 2,587.00 2,590.00 2,501.00 2,547.10 2,544.65 -1.87 29,177.54 424,286 1.26 149,149 1.41 37.95 66
15 06-Aug 2,674.90 2,691.90 2,581.10 2,595.70 2,624.49 -2.15 29,734.26 525,028 1.55 192,022 1.82 50.40 85
16 05-Aug 2,639.00 2,668.00 2,635.00 2,652.60 2,651.75 1.07 30,386.06 446,123 1.32 151,823 1.44 40.26 67
17 04-Aug 2,580.30 2,658.00 2,566.10 2,624.60 2,629.60 1.70 30,065.32 491,693 1.46 150,130 1.42 39.48 66
18 01-Aug 2,620.00 2,621.90 2,552.10 2,580.70 2,575.89 -1.19 29,562.43 524,864 1.55 193,237 1.83 49.78 85
19 31-Jul 2,519.30 2,642.40 2,503.30 2,611.90 2,605.89 2.18 29,919.84 1,204,116 3.56 289,375 2.74 75.41 128
20 30-Jul 2,506.00 2,574.90 2,500.90 2,556.30 2,543.02 2.55 29,282.93 593,948 1.76 151,900 1.44 38.63 67
21 29-Jul 2,455.00 2,508.00 2,423.10 2,492.80 2,470.55 -0.09 28,555.52 754,649 2.23 237,445 2.25 58.66 105
22 28-Jul 2,555.10 2,587.10 2,485.00 2,495.00 2,521.18 -3.08 28,580.00 790,071 2.34 357,136 3.38 90.04 158
23 25-Jul 2,617.90 2,640.00 2,562.50 2,574.40 2,597.25 -1.66 29,490.27 574,434 1.70 206,528 1.95 53.64 91
24 24-Jul 2,657.90 2,666.00 2,606.80 2,617.90 2,635.17 -1.09 29,988.57 337,909 1.00 105,688 1.00 27.85 47
25 23-Jul 2,644.10 2,660.60 2,610.00 2,646.70 2,634.70 0.62 30,318.48 566,848 1.68 172,477 1.63 45.44 76
26 22-Jul 2,609.00 2,649.80 2,581.40 2,630.30 2,617.05 1.71 30,130.61 711,531 2.11 190,445 1.80 49.84 84
27 21-Jul 2,605.00 2,642.20 2,555.10 2,586.20 2,597.77 -1.22 29,625.44 782,808 2.32 211,463 2.00 54.93 93
28 18-Jul 2,658.00 2,712.00 2,588.10 2,618.20 2,635.66 -1.07 29,992.00 1,101,399 3.26 356,633 3.37 94.00 158
29 17-Jul 2,629.90 2,664.00 2,587.40 2,646.40 2,621.48 0.84 30,315.04 1,233,673 3.65 442,653 4.19 116.04 196
30 16-Jul 2,686.00 2,686.00 2,620.00 2,624.40 2,637.65 -1.83 30,063.03 784,648 2.32 301,713 2.85 79.58 133
31 15-Jul 2,674.90 2,745.00 2,613.30 2,673.40 2,693.11 0.16 30,624.33 1,491,543 4.41 354,439 3.35 95.45 157
32 14-Jul 2,793.00 2,798.60 2,645.20 2,669.00 2,694.40 -4.73 30,573.00 1,518,404 4.49 496,465 4.70 133.77 219
33 11-Jul 2,894.90 2,905.50 2,790.00 2,801.60 2,826.39 -3.29 32,092.89 908,759 2.69 346,406 3.28 97.91 153
34 10-Jul 2,986.70 2,986.70 2,880.00 2,896.80 2,907.26 -2.83 33,183.42 1,129,182 3.34 351,719 3.33 102.25 155
35 09-Jul 2,839.60 2,998.70 2,837.00 2,981.30 2,958.16 5.20 34,151.39 2,437,396 7.21 590,068 5.58 174.55 261
36 08-Jul 2,890.00 2,914.00 2,815.90 2,833.90 2,853.45 -2.01 32,462.89 1,028,707 3.04 325,068 3.08 92.76 144
37 07-Jul 2,969.10 2,969.10 2,881.00 2,891.90 2,909.40 -2.76 33,127.29 860,265 2.55 300,685 2.84 87.48 133
38 04-Jul 2,955.00 3,038.00 2,955.00 2,973.90 3,000.65 1.08 34,066.62 1,417,707 4.20 323,526 3.06 97.08 143
39 03-Jul 2,973.30 2,989.40 2,933.20 2,942.10 2,960.52 -1.05 33,702.34 653,274 1.93 202,248 1.91 59.88 89
40 02-Jul 2,997.00 3,008.90 2,935.00 2,973.40 2,971.65 -0.33 34,060.89 1,120,902 3.32 262,625 2.48 78.04 116
41 01-Jul 3,029.30 3,062.20 2,969.00 2,983.20 3,011.82 -1.06 34,173.15 1,201,055 3.55 363,244 3.44 109.40 160
42 30-Jun 3,044.30 3,059.00 2,995.30 3,015.20 3,024.40 -0.57 34,539.72 1,345,451 3.98 331,342 3.14 100.21 146
43 27-Jun 3,005.00 3,065.00 2,982.10 3,032.60 3,024.33 1.67 34,739.04 2,498,494 7.39 586,459 5.55 177.36 259
44 26-Jun 3,027.00 3,086.60 2,841.70 2,982.90 2,987.75 -0.67 34,169.72 3,889,392 11.51 857,119 8.11 256.09 379
45 25-Jun 3,196.00 3,209.00 2,985.00 3,003.10 3,081.82 -5.65 34,401.11 4,434,340 13.12 1,318,228 12.47 406.25 582
46 24-Jun 3,515.00 3,524.00 3,151.00 3,182.80 3,268.70 -8.87 36,459.61 5,120,055 15.15 1,813,170 17.16 592.67 801
47 23-Jun 3,272.00 3,538.40 3,255.00 3,492.70 3,432.02 6.24 40,009.58 4,933,488 14.60 1,263,162 11.95 433.52 558
48 20-Jun 3,138.90 3,300.00 3,113.00 3,287.60 3,232.38 4.74 37,660.12 3,186,035 9.43 877,093 8.30 283.51 387
49 19-Jun 3,212.80 3,279.90 3,112.30 3,138.90 3,191.35 -2.78 35,956.73 2,408,455 7.13 469,397 4.44 149.80 207
50 18-Jun 3,187.90 3,286.00 3,112.10 3,228.80 3,212.83 1.73 36,986.55 3,156,544 9.34 648,981 6.14 208.51 287
51 17-Jun 3,074.90 3,204.40 3,045.20 3,173.80 3,141.27 3.43 36,356.51 2,933,678 8.68 681,799 6.45 214.17 301
52 16-Jun 3,080.40 3,150.00 2,974.20 3,068.60 3,067.78 -0.02 35,151.43 2,541,470 7.52 456,963 4.32 140.19 202
53 13-Jun 2,900.00 3,158.00 2,888.00 3,069.30 3,054.72 3.06 35,159.45 4,781,988 14.15 855,306 8.09 261.27 378
54 12-Jun 3,104.00 3,161.00 2,965.70 2,978.30 3,064.05 -3.88 34,117.02 2,225,357 6.59 579,583 5.48 177.59 256
55 11-Jun 3,246.00 3,262.60 3,033.00 3,098.60 3,118.68 -4.23 35,495.08 2,449,663 7.25 692,302 6.55 215.91 306
56 10-Jun 3,283.40 3,312.30 3,171.10 3,235.40 3,228.90 -1.09 37,062.15 1,815,766 5.37 487,587 4.61 157.44 215
57 09-Jun 3,340.50 3,418.00 3,216.00 3,271.10 3,289.27 0.58 37,471.10 2,891,598 8.56 691,287 6.54 227.38 305
58 06-Jun 3,425.00 3,480.00 3,197.50 3,252.20 3,317.49 -4.50 37,254.60 3,760,706 11.13 1,151,265 10.89 381.93 509
59 05-Jun 3,393.00 3,532.20 3,310.00 3,405.50 3,446.64 1.46 39,010.68 5,836,616 17.27 1,046,060 9.90 360.54 462
60 04-Jun 3,186.10 3,465.50 3,186.10 3,356.50 3,371.74 6.54 38,449.38 5,974,176 17.68 984,816 9.32 332.05 435
61 03-Jun 2,970.00 3,188.70 2,963.70 3,150.50 3,104.74 6.22 36,089.61 3,890,828 11.51 916,150 8.67 284.44 405
62 02-Jun 3,000.00 3,028.40 2,873.00 2,966.00 2,946.37 -1.24 33,976.00 2,069,290 6.12 585,785 5.54 172.59 259
63 30-May 3,090.00 3,105.00 2,925.30 3,003.20 3,023.71 -2.81 34,402.26 4,744,712 14.04 1,159,639 10.97 350.64 512
64 29-May 2,918.90 3,147.00 2,918.00 3,090.00 3,016.97 6.85 35,396.00 5,916,123 17.51 1,259,240 11.91 379.91 556
65 28-May 2,827.00 2,944.00 2,822.90 2,891.80 2,886.65 2.73 33,126.15 4,612,369 13.65 1,015,710 9.61 293.20 449
66 27-May 2,735.90 2,860.00 2,732.00 2,815.00 2,822.98 3.22 32,246.00 4,916,001 14.55 936,986 8.87 264.51 414
67 26-May 2,761.00 2,787.30 2,703.00 2,727.30 2,742.86 -1.93 31,241.77 2,963,815 8.77 597,804 5.66 163.97 264

Similar Stocks: BEL    HAL    ASTRAMICRO    DCXINDIA    IDEAFORGE    MIDHANI    MTARTECH    PARAS    ZENTEC    BDL    APOLLO    AVANTEL    ROSSTECH    DATAPATTNS    GRSE    C2C    KRISHNADEF    TECHERA    UNIMECH    NIBE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com