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: 2,618.79 Low52 Price: 1,184.9 Barrier: -; Drift%: -
Basic Industry: Aerospace & Defense Total Equity: 114,552,000 Low52 Date: 03-Mar-2025 SHP: 74.5 / 3.26 / 1.99 / 20.25
Q M W D
Trend Indicator
SiS14: 146
High/Low Price Quarter: 1,790.0 / 1,184.9 Month: 2,829.8 / 2,350.0 Week: 2,618.5 / 2,532.1 Day: 2,864.6 / 2,745.9 Sis67: 162
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,805.00 2,864.60 2,745.90 2,816.60 2,817.76 1.10 32,264.72 2,497,852 16.27 632,549 9.38 178.24 273
2 11-Nov 2,692.00 2,798.80 2,684.80 2,785.90 2,766.78 3.85 31,913.04 3,367,115 21.94 889,958 13.20 246.23 423
3 10-Nov 2,584.90 2,748.00 2,580.00 2,682.50 2,698.10 4.21 30,728.57 3,632,699 23.67 874,282 12.97 235.89 416
4 07-Nov 2,570.00 2,607.70 2,525.00 2,574.10 2,561.27 -0.39 29,486.83 545,511 3.55 153,349 2.27 39.28 73
5 06-Nov 2,624.70 2,648.80 2,571.00 2,584.20 2,598.49 1.10 29,602.53 1,372,854 8.94 347,312 5.15 90.25 165
6 04-Nov 2,580.00 2,589.70 2,550.00 2,556.20 2,565.94 -0.68 29,281.78 359,062 2.34 133,764 1.98 34.32 64
7 03-Nov 2,556.10 2,580.00 2,546.00 2,573.80 2,562.43 0.69 29,483.39 374,801 2.44 120,328 1.78 30.83 57
8 31-Oct 2,551.20 2,577.00 2,545.10 2,556.10 2,560.99 0.14 29,280.64 434,933 2.83 108,569 1.61 27.80 52
9 30-Oct 2,573.80 2,592.20 2,545.00 2,552.60 2,564.88 -0.53 29,240.54 428,032 2.79 116,090 1.72 29.78 55
10 29-Oct 2,571.90 2,581.00 2,532.10 2,566.10 2,557.70 -0.23 29,395.19 357,133 2.33 102,735 1.52 26.28 49
11 28-Oct 2,589.00 2,614.00 2,553.00 2,571.90 2,582.42 -0.08 29,461.63 601,347 3.92 178,641 2.65 46.13 85
12 27-Oct 2,614.00 2,618.50 2,558.60 2,573.90 2,575.10 -1.44 29,484.54 697,354 4.54 256,264 3.80 65.99 122
13 24-Oct 2,635.00 2,681.00 2,604.00 2,611.60 2,642.69 0.05 29,916.40 1,611,348 10.50 305,165 4.53 80.65 145
14 23-Oct 2,655.00 2,660.40 2,603.50 2,610.20 2,629.82 -1.21 29,900.36 483,335 3.15 145,459 2.16 38.25 69
15 21-Oct 2,644.00 2,654.90 2,636.30 2,642.30 2,644.94 0.20 30,268.07 153,503 1.00 67,430 1.00 17.83 32
16 20-Oct 2,613.00 2,642.00 2,598.00 2,637.00 2,624.15 1.56 30,207.00 592,875 3.86 172,161 2.55 45.18 82
17 17-Oct 2,608.00 2,670.60 2,590.00 2,596.40 2,627.93 -0.64 29,742.28 1,065,579 6.94 249,832 3.71 65.65 119
18 16-Oct 2,620.00 2,641.00 2,590.10 2,613.00 2,613.62 -0.24 29,932.00 613,347 4.00 146,236 2.17 38.22 70
19 15-Oct 2,567.60 2,637.00 2,545.50 2,619.30 2,598.06 2.22 30,004.61 906,814 5.91 184,282 2.73 47.88 88
20 14-Oct 2,618.00 2,629.90 2,551.00 2,562.40 2,585.62 -1.66 29,352.80 692,581 4.51 238,724 3.54 61.72 114
21 13-Oct 2,657.10 2,657.10 2,600.00 2,605.60 2,615.84 -2.05 29,847.67 659,926 4.30 244,573 3.63 63.98 116
22 10-Oct 2,739.00 2,773.40 2,653.10 2,660.00 2,716.75 -2.28 30,470.00 1,324,205 8.63 371,761 5.51 101.00 177
23 09-Oct 2,699.00 2,736.00 2,675.10 2,722.00 2,708.64 1.43 31,181.00 844,152 5.50 209,156 3.10 56.65 99
24 08-Oct 2,724.70 2,738.00 2,663.00 2,683.60 2,704.06 -0.99 30,741.17 1,078,745 7.03 224,327 3.33 60.66 107
25 07-Oct 2,758.80 2,780.00 2,693.30 2,710.40 2,732.88 -1.24 31,048.17 978,883 6.38 293,994 4.36 80.35 140
26 06-Oct 2,727.90 2,793.20 2,685.80 2,744.40 2,741.20 0.73 31,437.65 1,737,848 11.32 399,466 5.92 109.50 190
27 03-Oct 2,655.00 2,733.80 2,632.20 2,724.40 2,702.89 3.03 31,208.55 1,566,682 10.21 413,573 6.13 111.78 197
28 01-Oct 2,530.00 2,746.00 2,515.90 2,644.20 2,656.43 4.55 30,289.84 3,349,596 21.82 605,590 8.98 160.87 288
29 30-Sep 2,509.00 2,559.00 2,496.00 2,529.10 2,524.68 1.42 28,971.35 1,095,838 7.14 176,550 2.62 44.57 84
30 29-Sep 2,630.00 2,649.90 2,481.50 2,493.60 2,555.43 -4.51 28,564.69 1,906,360 12.42 571,936 8.48 146.15 272
31 26-Sep 2,724.00 2,724.70 2,605.00 2,611.50 2,649.23 -3.88 29,915.25 1,374,928 8.96 451,164 6.69 119.52 215
32 25-Sep 2,734.70 2,829.80 2,689.30 2,716.90 2,777.61 0.08 31,122.63 3,692,647 24.06 739,224 10.96 205.33 351
33 24-Sep 2,692.90 2,745.00 2,661.00 2,714.80 2,716.94 1.27 31,098.58 2,583,699 16.83 565,437 8.39 153.63 269
34 23-Sep 2,681.00 2,695.00 2,620.00 2,680.80 2,660.41 0.46 30,709.10 1,515,851 9.87 353,902 5.25 94.15 168
35 22-Sep 2,695.00 2,760.00 2,655.00 2,668.40 2,709.48 2.42 30,567.06 3,371,327 21.96 793,789 11.77 215.08 377
36 19-Sep 2,634.70 2,663.00 2,596.00 2,605.30 2,624.35 -0.80 29,844.23 1,784,478 11.62 453,828 6.73 119.10 216
37 18-Sep 2,619.00 2,727.00 2,570.00 2,626.40 2,648.63 0.88 30,085.94 5,290,008 34.46 826,636 12.26 218.95 393
38 17-Sep 2,452.40 2,625.00 2,450.00 2,603.60 2,577.44 6.69 29,824.76 6,160,562 40.13 1,096,362 16.26 282.58 521
39 16-Sep 2,498.00 2,510.00 2,426.60 2,440.30 2,468.90 -2.06 27,954.12 1,588,077 10.35 600,357 8.90 148.22 285
40 15-Sep 2,574.00 2,614.40 2,481.90 2,491.60 2,534.29 -3.50 28,541.78 2,942,377 19.17 1,024,864 15.20 259.73 487
41 12-Sep 2,370.00 2,586.40 2,357.00 2,581.90 2,510.87 9.58 29,576.18 4,291,340 27.96 992,574 14.72 249.22 472
42 11-Sep 2,420.00 2,455.00 2,351.00 2,356.20 2,395.70 -2.35 26,990.74 959,367 6.25 378,234 5.61 90.61 180
43 10-Sep 2,360.20 2,437.80 2,360.20 2,412.90 2,404.67 2.55 27,640.25 708,758 4.62 226,024 3.35 54.35 107
44 09-Sep 2,374.80 2,414.20 2,350.00 2,353.00 2,369.07 -0.74 26,954.00 380,093 2.48 131,220 1.95 31.09 62
45 08-Sep 2,410.20 2,427.00 2,364.40 2,370.50 2,388.23 -1.49 27,154.55 440,991 2.87 192,445 2.85 45.96 92
46 05-Sep 2,411.40 2,432.00 2,388.00 2,406.30 2,408.17 0.05 27,564.65 480,856 3.13 117,258 1.74 28.24 56
47 04-Sep 2,513.00 2,531.30 2,397.30 2,405.20 2,445.12 -3.85 27,552.05 843,683 5.50 340,842 5.05 83.34 162
48 03-Sep 2,545.00 2,566.40 2,487.10 2,501.40 2,520.89 -1.67 28,654.04 734,035 4.78 234,660 3.48 59.16 112
49 02-Sep 2,494.90 2,589.00 2,455.00 2,543.80 2,522.77 2.37 29,139.74 1,110,683 7.24 255,853 3.79 64.55 122
50 01-Sep 2,360.00 2,499.00 2,358.10 2,485.00 2,452.45 5.67 28,466.00 1,258,179 8.20 321,065 4.76 78.74 153
51 29-Aug 2,344.00 2,430.00 2,323.00 2,351.70 2,376.85 0.60 26,939.19 775,274 5.05 169,218 2.51 40.22 80
52 28-Aug 2,433.90 2,433.90 2,329.00 2,337.70 2,376.00 -3.57 26,778.82 575,561 3.75 234,489 3.48 55.00 111
53 26-Aug 2,498.00 2,514.30 2,411.20 2,424.20 2,448.96 -3.75 27,769.70 538,682 3.51 242,754 3.60 59.45 115
54 25-Aug 2,580.10 2,614.80 2,511.00 2,518.60 2,549.71 -1.34 28,851.07 575,504 3.75 246,974 3.66 62.97 117
55 22-Aug 2,579.00 2,635.20 2,548.00 2,552.80 2,585.11 -1.04 29,242.83 475,780 3.10 132,179 1.96 34.17 63
56 21-Aug 2,570.00 2,643.50 2,545.10 2,579.70 2,597.96 0.62 29,550.98 699,951 4.56 211,766 3.14 55.02 101
57 20-Aug 2,618.00 2,635.90 2,553.00 2,563.80 2,584.37 -1.48 29,368.84 551,570 3.59 186,860 2.77 48.29 89
58 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 6.80 368,175 5.46 97.81 175
59 18-Aug 2,629.90 2,679.00 2,611.90 2,672.50 2,653.17 3.27 30,614.02 692,470 4.51 266,289 3.95 70.65 127
60 14-Aug 2,643.00 2,647.00 2,540.20 2,587.90 2,573.26 -1.94 29,644.91 767,020 5.00 258,248 3.83 66.45 123
61 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 6.79 350,856 5.20 91.09 167
62 12-Aug 2,559.90 2,568.30 2,486.00 2,509.70 2,517.15 -1.35 28,749.12 491,328 3.20 151,426 2.25 38.12 72
63 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 10.90 331,991 4.92 86.31 147
64 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 7.27 247,034 3.66 62.37 109
65 07-Aug 2,587.00 2,590.00 2,501.00 2,547.10 2,544.65 -1.87 29,177.54 424,286 2.76 149,149 2.21 37.95 66
66 06-Aug 2,674.90 2,691.90 2,581.10 2,595.70 2,624.49 -2.15 29,734.26 525,028 3.42 192,022 2.85 50.40 85
67 05-Aug 2,639.00 2,668.00 2,635.00 2,652.60 2,651.75 1.07 30,386.06 446,123 2.91 151,823 2.25 40.26 67

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