BSE · GRPLTD · stock

GRP Limited (GRPLTD) stock price history

Every BSE trading session of GRP Limited from Oct 30, 2002 to Sep 28, 2026: 5,936 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GRPLTD data, free keyYear by year table

GRPLTD adjusted close, 2002 to 2026

GRPLTDGRP Limited
₹1,939-10.1% over one year
20052010201520202025
₹4,687
All time high, 2024
₹2,274
52 week high, ₹1,497 low
5,936
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

GRPLTD key facts

  • GRP Limited (GRPLTD) closed at ₹1,939 on Sep 28, 2026 on BSE.
  • GRPLTD's all time high close is ₹4,687, set on Aug 20, 2024; its all time low close is ₹2.87 on Dec 31, 2002.
  • GRPLTD's 52 week range is ₹1,497 to ₹2,274.
  • GRPLTD returned -10.1% over the year to Sep 28, 2026 and +744.0% over five years.
  • Over ten years GRPLTD returned +474%, +19.1% a year compounded.
  • GRPLTD's deepest drawdown was -70.7% from Apr 10, 2012 to Mar 20, 2020.
  • DataCedar holds 5,936 daily sessions of GRPLTD history from Oct 30, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GRPLTD price chart, 2002 to 2026

GRPLTD adjusted close, Oct 30, 2002 to Sep 28, 2026₹2.87₹32.93₹377.56₹4,33020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GRPLTD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.0%
3 months+2.5%
6 months+7.5%
Year to date+14.0%
1 year-10.1%
3 years+106.1%
5 years+744.0%
10 years+474.1%
Since Oct 30, 2002+54,075%
Compound annual growth, 23.9 years+30.1%

GRPLTD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹4,687 on Aug 20, 2024
All time low close
₹2.87 on Dec 31, 2002
52 week high
₹2,274 on Oct 17, 2025
52 week low
₹1,497 on Jan 27, 2026
Deepest drawdown
-70.7% from Apr 10, 2012 to Mar 20, 2020, recovered Jul 15, 2022
Best single session
+26.0% on May 21, 2024
Worst single session
-20.0% on May 27, 2004
Volatility, 1 year annualised
40.3%
Sessions closing higher, 1 year
43%
Growth of 1 since 2002
542×
Best calendar year
2003, +505%
Worst calendar year
2008, -56%

GRPLTD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Oct 30, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹1,787₹2,240₹1,497₹1,939+8.5%265.8K185
2025₹3,316₹3,480₹1,620₹1,787-44.5%148.6K249
2024₹1,235₹4,804₹1,125₹3,223+171.3%225.8K246
2023₹495.55₹1,280₹495.36₹1,188+135.4%98.3K245
2022₹247.19₹529.64₹247.19₹504.76+101.7%802.1K248
2021₹218.80₹286.81₹177.01₹250.29+17.4%1.6M248
2020₹199.99₹255.99₹123.22₹213.21+6.6%1.1M251
2019₹264.65₹280.22₹177.66₹199.99-24.3%429.5K243
2018₹340.49₹424.83₹232.84₹264.04-18.5%491K246
2017₹339.93₹429.86₹278.85₹324.09-2.3%464.5K248
2016₹233.09₹399.33₹204.01₹331.58+42.1%284.9K246
2015₹258.90₹419.39₹0.0023₹233.32-10.4%627.1K246
2014₹260.26₹358.65₹208.52₹260.28-0.7%626.8K244
2013₹356.45₹377.00₹166.97₹262.00-26.2%551.8K248
2012₹253.56₹451.20₹253.56₹355.07+39.5%622.2K245
2011₹259.36₹331.12₹186.64₹254.45-0.7%591.7K246
2010₹154.78₹303.76₹126.31₹256.18+67.4%894.2K250
2009₹59.11₹153.72₹59.01₹153.03+171.8%408K243
2008₹134.93₹172.19₹56.30₹56.30-56.2%849K246
2007₹56.15₹128.51₹56.15₹128.51+128.9%630.2K248
2006₹40.74₹69.65₹38.63₹56.15+40.6%866.2K247
2005₹22.31₹58.98₹20.77₹39.94+79.0%745.4K250
2004₹17.46₹23.75₹9.97₹22.31+28.5%79.2K262
2003₹2.87₹17.36₹2.87₹17.36+504.7%62.4K261
2002₹4.27₹4.27₹2.87₹2.87n/a2.8K45

GRPLTD monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹1,939-1.6%
August 2026₹1,970-7.1%
July 2026₹2,122+13.1%
June 2026₹1,876+5.6%
May 2026₹1,777-5.1%
April 2026₹1,873+0.3%
March 2026₹1,867+2.9%
February 2026₹1,814+4.9%
January 2026₹1,730-3.2%
December 2025₹1,787-6.8%
November 2025₹1,917-2.9%
October 2025₹1,974-7.0%

About the GRPLTD data

Daily bars. 5,936 sessions from Oct 30, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GRPLTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • GROARC Groarc Industries India Limited
  • GROVY Grovy India Limited
  • GROWINGTON Growington Ventures India Limited
  • GROWW Billionbrains Garage Ventures Limited
  • GRSE Garden Reach Shipbuilders & Engineers Limited
  • GRWRHITECH Garware Hi-Tech Films Limited
  • GSAILPP G.S. Auto International Limited
  • GSAUTO G.S. Auto International Limited

Common questions

GRPLTD share price history

Start with any symbol.

Start free