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: 2,313.17 Low52 Price: 1,405.0 Barrier: -; Drift%: -
Basic Industry: Aerospace & Defense Total Equity: 114,552,000 Low52 Date: 07-Apr-2025 SHP: 74.5 / 2.96 / 1.64 / 20.9
Q M W D
Trend Indicator
SiS14: 148
High/Low Price Quarter: 1,790.0 / 1,184.9 Month: 2,845.0 / 2,168.6 Week: 2,488.0 / 2,395.0 Day: 2,326.6 / 2,229.0 Sis67: 120
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 2,245.00 2,326.60 2,229.00 2,305.30 2,290.66 2.03 26,407.67 2,040,364 7.27 291,464 2.75 66.76 122
2 06-Apr 2,270.00 2,307.40 2,181.10 2,259.50 2,246.20 0.19 25,883.02 2,896,110 10.32 407,147 3.84 91.45 170
3 02-Apr 2,302.00 2,312.00 2,190.00 2,255.30 2,235.20 -4.41 25,834.91 4,136,283 14.75 543,495 5.12 121.48 227
4 01-Apr 2,065.00 2,367.30 2,052.00 2,359.30 2,298.88 19.59 27,026.25 9,291,894 33.13 1,131,201 10.66 260.05 472
5 30-Mar 2,049.50 2,152.00 1,963.70 1,972.80 2,041.24 -4.62 22,598.82 1,785,373 6.36 503,493 4.74 102.78 210
6 27-Mar 2,155.00 2,166.00 2,060.00 2,068.40 2,104.45 -4.99 23,693.94 1,065,721 3.80 435,452 4.10 91.64 182
7 25-Mar 2,182.00 2,234.00 2,168.00 2,177.00 2,203.56 1.02 24,937.00 808,970 2.88 245,313 2.31 54.06 102
8 24-Mar 2,200.00 2,249.00 2,120.50 2,155.00 2,166.12 0.88 24,685.00 1,178,824 4.20 301,576 2.84 65.32 126
9 23-Mar 2,249.00 2,249.00 2,104.10 2,136.20 2,158.60 -6.34 24,470.60 951,888 3.39 294,535 2.78 63.58 123
10 20-Mar 2,315.00 2,351.00 2,268.30 2,280.80 2,311.62 -0.65 26,127.02 489,233 1.74 163,185 1.54 37.72 68
11 19-Mar 2,340.30 2,371.20 2,289.20 2,295.80 2,326.76 -4.05 26,298.85 447,708 1.60 178,857 1.69 41.62 75
12 18-Mar 2,377.00 2,404.00 2,350.00 2,392.60 2,384.21 1.52 27,407.71 703,469 2.51 173,564 1.64 41.38 72
13 17-Mar 2,318.90 2,368.40 2,285.80 2,356.80 2,332.91 2.27 26,997.62 571,325 2.04 119,855 1.13 27.96 50
14 16-Mar 2,314.00 2,336.50 2,242.00 2,304.50 2,285.85 -0.20 26,398.51 808,957 2.88 187,666 1.77 42.90 78
15 13-Mar 2,423.80 2,425.50 2,301.00 2,309.20 2,351.12 -4.73 26,452.35 600,975 2.14 244,039 2.30 57.38 102
16 12-Mar 2,418.00 2,439.10 2,391.70 2,423.80 2,415.61 -1.03 27,765.11 588,730 2.10 138,568 1.31 33.47 58
17 11-Mar 2,519.00 2,574.00 2,400.00 2,449.10 2,492.57 -2.50 28,054.93 694,118 2.47 208,595 1.97 51.99 87
18 10-Mar 2,520.00 2,540.00 2,451.10 2,511.80 2,502.72 1.65 28,773.17 1,076,740 3.84 212,418 2.00 53.16 89
19 09-Mar 2,523.20 2,523.20 2,436.00 2,471.10 2,463.48 -2.06 28,306.94 1,117,486 3.98 244,620 2.31 60.26 102
20 06-Mar 2,432.70 2,576.00 2,425.40 2,523.20 2,528.48 4.74 28,903.76 4,692,276 16.73 702,863 6.62 177.72 294
21 05-Mar 2,335.00 2,519.80 2,322.00 2,409.10 2,436.42 4.09 27,596.72 3,792,001 13.52 395,064 3.72 96.25 165
22 04-Mar 2,370.70 2,387.50 2,300.00 2,314.50 2,331.14 -2.37 26,513.06 596,042 2.12 164,057 1.55 38.24 69
23 02-Mar 2,370.00 2,492.30 2,344.60 2,370.70 2,423.91 -2.60 27,156.84 1,281,767 4.57 273,020 2.57 66.18 114
24 27-Feb 2,458.70 2,462.80 2,426.40 2,434.10 2,438.90 -1.43 27,883.10 280,499 1.00 110,654 1.04 26.99 46
25 26-Feb 2,422.00 2,488.00 2,418.40 2,469.50 2,464.11 1.91 28,288.62 559,425 1.99 169,776 1.60 41.83 71
26 25-Feb 2,427.00 2,448.00 2,408.00 2,423.30 2,425.34 0.29 27,759.39 336,511 1.20 107,969 1.02 26.19 45
27 24-Feb 2,425.00 2,440.00 2,395.00 2,416.30 2,412.62 -1.22 27,679.20 377,293 1.35 116,832 1.10 28.19 49
28 23-Feb 2,484.00 2,486.50 2,432.20 2,446.10 2,453.33 -1.26 28,020.56 411,712 1.47 139,533 1.31 34.23 58
29 20-Feb 2,432.00 2,548.00 2,420.20 2,477.30 2,496.77 1.18 28,377.97 1,067,714 3.81 158,746 1.50 39.64 66
30 19-Feb 2,511.00 2,525.00 2,431.00 2,448.40 2,486.10 -2.27 28,046.91 442,428 1.58 135,824 1.28 33.77 57
31 18-Feb 2,442.00 2,514.50 2,414.10 2,505.20 2,472.30 2.80 28,697.57 948,899 3.38 246,840 2.33 61.03 103
32 17-Feb 2,433.00 2,488.00 2,427.00 2,437.00 2,453.23 0.27 27,916.00 598,812 2.13 133,331 1.26 32.71 56
33 16-Feb 2,424.10 2,448.00 2,391.50 2,430.50 2,424.24 -0.09 27,841.86 378,824 1.35 106,115 1.00 25.72 44
34 13-Feb 2,480.00 2,488.00 2,424.10 2,432.80 2,448.56 -2.54 27,868.21 440,467 1.57 157,948 1.49 38.67 66
35 12-Feb 2,483.60 2,506.70 2,455.30 2,496.20 2,485.67 0.51 28,594.47 668,281 2.38 135,115 1.27 33.59 56
36 11-Feb 2,520.90 2,523.50 2,462.00 2,483.60 2,480.13 -1.26 28,450.13 548,101 1.95 172,586 1.63 42.80 72
37 10-Feb 2,527.30 2,595.00 2,500.00 2,515.40 2,542.23 0.03 28,814.41 1,340,856 4.78 318,572 3.00 80.99 133
38 09-Feb 2,422.00 2,538.70 2,418.00 2,514.70 2,485.21 4.72 28,806.39 1,128,413 4.02 278,190 2.62 69.14 116
39 06-Feb 2,420.00 2,455.80 2,387.00 2,401.40 2,418.19 -1.55 27,508.52 713,281 2.54 197,150 1.86 47.67 85
40 05-Feb 2,511.00 2,519.00 2,433.00 2,439.10 2,455.60 -3.30 27,940.38 624,915 2.23 209,672 1.98 51.49 90
41 04-Feb 2,546.10 2,563.90 2,503.40 2,522.40 2,527.31 -0.93 28,894.60 752,711 2.68 219,174 2.07 55.39 94
42 03-Feb 2,695.00 2,708.30 2,535.10 2,546.10 2,585.86 -1.45 29,166.08 1,444,609 5.15 464,983 4.38 120.24 200
43 02-Feb 2,537.00 2,599.90 2,490.00 2,583.50 2,539.74 2.43 29,594.51 1,849,047 6.59 321,175 3.03 81.57 138
44 01-Feb 2,781.00 2,844.90 2,382.00 2,522.20 2,664.53 -8.75 28,892.31 4,176,738 14.89 663,961 6.26 176.91 286
45 30-Jan 2,574.00 2,810.00 2,528.00 2,764.20 2,721.81 6.93 31,664.46 5,213,657 18.59 1,359,922 12.82 370.14 586
46 29-Jan 2,594.20 2,647.90 2,550.00 2,585.00 2,589.36 2.63 29,611.00 3,427,892 12.22 708,007 6.67 183.33 305
47 28-Jan 2,406.40 2,528.00 2,395.70 2,518.70 2,475.98 5.49 28,852.21 2,417,633 8.62 544,559 5.13 134.83 235
48 27-Jan 2,243.00 2,410.00 2,188.80 2,387.60 2,323.98 6.84 27,350.44 1,853,924 6.61 345,164 3.25 80.22 149
49 23-Jan 2,311.00 2,319.00 2,214.80 2,234.80 2,271.14 -2.91 25,600.08 538,599 1.92 146,317 1.38 33.23 63
50 22-Jan 2,302.00 2,328.30 2,273.00 2,301.80 2,301.63 1.22 26,367.58 674,627 2.41 140,875 1.33 32.42 61
51 21-Jan 2,265.00 2,312.60 2,233.00 2,274.10 2,268.47 -0.21 26,050.27 1,352,692 4.82 234,744 2.21 53.25 101
52 20-Jan 2,385.00 2,401.00 2,271.00 2,278.90 2,320.62 -4.22 26,105.26 957,562 3.41 266,705 2.51 61.89 115
53 19-Jan 2,400.00 2,435.00 2,369.20 2,379.20 2,401.42 -1.85 27,254.21 523,626 1.87 135,396 1.28 32.51 58
54 16-Jan 2,441.90 2,452.00 2,410.00 2,424.10 2,425.83 -0.28 27,768.55 610,176 2.18 113,212 1.07 27.46 49
55 14-Jan 2,440.00 2,479.80 2,424.00 2,431.00 2,452.15 -0.75 27,847.00 606,996 2.16 126,213 1.19 30.95 54
56 13-Jan 2,495.90 2,516.40 2,424.00 2,449.40 2,463.08 -1.25 28,058.37 954,435 3.40 225,978 2.13 55.66 97
57 12-Jan 2,460.00 2,507.30 2,387.20 2,480.40 2,456.07 1.07 28,413.48 1,414,465 5.04 191,922 1.81 47.14 83
58 09-Jan 2,455.00 2,568.00 2,432.10 2,454.20 2,500.39 -0.21 28,113.35 2,847,446 10.15 340,192 3.21 85.06 147
59 08-Jan 2,500.00 2,552.00 2,430.00 2,459.40 2,501.21 -1.77 28,172.92 1,022,488 3.65 220,619 2.08 55.18 95
60 07-Jan 2,504.10 2,509.00 2,461.90 2,503.60 2,487.44 -0.16 28,679.24 569,122 2.03 113,530 1.07 28.24 49
61 06-Jan 2,510.50 2,549.00 2,481.80 2,507.50 2,513.24 0.22 28,723.91 1,158,517 4.13 220,810 2.08 55.49 95
62 05-Jan 2,450.00 2,520.00 2,438.20 2,502.00 2,490.11 2.67 28,660.00 1,684,840 6.01 368,606 3.47 91.79 159
63 02-Jan 2,450.00 2,495.00 2,411.00 2,437.00 2,454.15 -0.21 27,916.00 760,901 2.71 185,203 1.75 45.45 80
64 01-Jan 2,450.00 2,456.50 2,406.00 2,442.10 2,434.17 -0.08 27,974.74 641,933 2.29 114,404 1.08 27.85 49
65 31-Dec 2,428.00 2,467.50 2,418.00 2,444.10 2,442.97 1.23 27,997.65 658,122 2.35 129,662 1.22 31.68 56
66 30-Dec 2,489.80 2,497.80 2,392.00 2,414.30 2,430.86 -2.78 27,656.29 1,081,551 3.86 255,759 2.41 62.17 110
67 29-Dec 2,512.00 2,579.70 2,470.70 2,483.40 2,529.71 -0.51 28,447.84 1,552,839 5.54 294,004 2.77 74.37 127

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