NSE · GRPLTD · stock
GRP Limited (GRPLTD) stock price history
Every NSE trading session of GRP Limited from Feb 12, 2015 to Sep 28, 2026: 2,871 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.
GRPLTD adjusted close, 2015 to 2026
- ₹4,696
- All time high, 2024
- ₹2,296
- 52 week high, ₹1,497 low
- 2,871
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
GRPLTD key facts
- GRP Limited (GRPLTD) closed at ₹1,950 on Sep 28, 2026 on NSE.
- GRPLTD's all time high close is ₹4,696, set on Aug 20, 2024; its all time low close is ₹120.29 on Mar 24, 2020.
- GRPLTD's 52 week range is ₹1,497 to ₹2,296.
- GRPLTD returned -9.6% over the year to Sep 28, 2026 and +751.2% over five years.
- Over ten years GRPLTD returned +484%, +19.3% a year compounded.
- GRPLTD's deepest drawdown was -71.5% from May 25, 2017 to Mar 24, 2020.
- DataCedar holds 2,871 daily sessions of GRPLTD history from Feb 12, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRPLTD price chart, 2015 to 2026
GRPLTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | +2.9% |
| 6 months | +7.6% |
| Year to date | +14.9% |
| 1 year | -9.6% |
| 3 years | +100.0% |
| 5 years | +751.2% |
| 10 years | +483.8% |
| Since Feb 12, 2015 | +416.6% |
| Compound annual growth, 11.6 years | +15.2% |
GRPLTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹4,696 on Aug 20, 2024
- All time low close
- ₹120.29 on Mar 24, 2020
- 52 week high
- ₹2,296 on Oct 17, 2025
- 52 week low
- ₹1,497 on Jan 27, 2026
- Deepest drawdown
- -71.5% from May 25, 2017 to Mar 24, 2020, recovered Jul 15, 2022
- Best single session
- +25.9% on May 21, 2024
- Worst single session
- -15.4% on May 7, 2024
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2015
- 5.2×
- Best calendar year
- 2024, +171%
- Worst calendar year
- 2025, -44%
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. 2015 starts on Feb 12, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,787 | ₹2,143 | ₹1,497 | ₹1,950 | +8.9% | 466.8K | 184 |
| 2025 | ₹3,424 | ₹3,508 | ₹1,601 | ₹1,791 | -44.4% | 977K | 249 |
| 2024 | ₹1,210 | ₹4,779 | ₹1,163 | ₹3,221 | +170.8% | 2.1M | 246 |
| 2023 | ₹500.07 | ₹1,287 | ₹496.96 | ₹1,189 | +135.2% | 896K | 245 |
| 2022 | ₹245.60 | ₹539.54 | ₹245.60 | ₹505.70 | +103.7% | 4.6M | 248 |
| 2021 | ₹215.65 | ₹288.53 | ₹176.08 | ₹248.26 | +14.6% | 2.2M | 248 |
| 2020 | ₹197.82 | ₹266.77 | ₹113.09 | ₹216.69 | +9.3% | 1M | 251 |
| 2019 | ₹264.24 | ₹286.38 | ₹176.72 | ₹198.18 | -25.0% | 254.4K | 243 |
| 2018 | ₹332.71 | ₹432.73 | ₹231.75 | ₹264.07 | -18.6% | 951.5K | 246 |
| 2017 | ₹329.96 | ₹432.94 | ₹279.35 | ₹324.55 | -2.9% | 433.1K | 248 |
| 2016 | ₹223.94 | ₹400.93 | ₹204.15 | ₹334.11 | +48.4% | 376.3K | 246 |
| 2015 | ₹378.53 | ₹419.58 | ₹202.61 | ₹225.15 | n/a | 428.5K | 217 |
GRPLTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,950 | -0.8% |
| August 2026 | ₹1,966 | -6.3% |
| July 2026 | ₹2,098 | +11.2% |
| June 2026 | ₹1,887 | +5.7% |
| May 2026 | ₹1,785 | -5.8% |
| April 2026 | ₹1,894 | +1.2% |
| March 2026 | ₹1,871 | +3.4% |
| February 2026 | ₹1,810 | +3.9% |
| January 2026 | ₹1,742 | -2.8% |
| December 2025 | ₹1,791 | -7.6% |
| November 2025 | ₹1,939 | -3.1% |
| October 2025 | ₹2,001 | -5.7% |
About the GRPLTD data
Daily bars. 2,871 sessions from Feb 12, 2015 to Sep 28, 2026, one row per NSE 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 NSE 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 Feb 12, 2015, 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 NSE
- GRINFRA G R Infraprojects Limited
- GRMOVER GRM Overseas Limited
- GROBTEA The Grob Tea Company Limited
- GROWW Billionbrains Garage Ventures Limited
- GRSE Garden Reach Shipbuilders & Engineers Limited
- GRWRHITECH Garware Hi-Tech Films Limited
- GSFC Gujarat State Fertilizers & Chemicals Limited
- GSLSU Global Surfaces Limited
Common questions
GRPLTD share price history
