Skip to main content
logo
Grasim Industries Limited (BOM:500300)
India flag India · Delayed Price · Currency is INR
2,712.25
-67.80 (-2.44%)
At close: Jan 20, 2026

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,731.052,799.002,731.052,788.202,788.201.91%36,893
Jan 21, 20262,701.852,750.352,701.852,736.002,736.000.88%9,507
Jan 20, 20262,780.052,790.002,704.702,712.252,712.25-2.44%5,616
Jan 19, 20262,808.502,819.652,772.702,780.052,780.05-1.01%3,431
Jan 16, 20262,801.152,826.202,790.002,808.502,808.500.44%10,234
Jan 14, 20262,770.052,820.002,754.702,796.152,796.150.85%5,581
Jan 13, 20262,790.152,812.152,759.102,772.702,772.70-1.27%5,965
Jan 12, 20262,773.752,821.302,741.002,808.352,808.351.18%8,212
Jan 9, 20262,783.502,807.602,766.752,775.552,775.55-0.57%3,338
Jan 8, 20262,822.852,828.102,787.202,791.352,791.35-1.62%5,181
Jan 7, 20262,865.902,879.852,828.852,837.302,837.30-0.99%4,149
Jan 6, 20262,850.652,879.902,845.002,865.602,865.600.58%48,515
Jan 5, 20262,861.152,893.552,842.602,849.102,849.10-0.33%10,301
Jan 2, 20262,830.402,882.302,830.402,858.402,858.400.24%39,917
Jan 1, 20262,853.352,855.002,824.552,851.652,851.650.77%6,529
Dec 31, 20252,802.202,863.402,802.202,829.902,829.90-0.42%10,073
Dec 30, 20252,843.052,856.602,827.252,841.802,841.80-0.04%6,864
Dec 29, 20252,784.052,849.952,784.052,843.052,843.050.92%4,775
Dec 26, 20252,839.202,839.802,810.002,817.052,817.05-0.33%3,795
Dec 24, 20252,823.102,862.852,822.002,826.402,826.40-0.10%5,116
Dec 23, 20252,818.702,844.352,814.102,829.252,829.250.72%4,867
Dec 22, 20252,801.652,858.002,798.052,809.002,809.00-0.18%7,682
Dec 19, 20252,809.052,833.002,795.552,814.202,814.200.19%5,192
Dec 18, 20252,807.302,820.652,788.452,808.802,808.800.05%9,134
Dec 17, 20252,809.852,811.802,778.902,807.302,807.300.29%4,456
Dec 16, 20252,820.052,830.652,790.002,799.152,799.15-0.77%3,136
Dec 15, 20252,802.552,849.852,802.552,820.802,820.80-0.57%4,624
Dec 12, 20252,822.552,843.452,798.002,837.102,837.101.42%11,339
Dec 11, 20252,747.402,802.952,744.002,797.402,797.401.84%33,569
Dec 10, 20252,745.802,775.402,740.452,746.852,746.850.04%2,802
Dec 9, 20252,742.302,778.102,730.002,745.702,745.700.12%3,018
Dec 8, 20252,742.052,768.702,730.852,742.352,742.35-0.08%6,543
Dec 5, 20252,732.202,750.002,721.702,744.502,744.500.53%1,183
Dec 4, 20252,719.952,741.102,711.452,729.902,729.900.43%6,427
Dec 3, 20252,730.602,734.452,710.752,718.252,718.25-0.61%1,970
Dec 2, 20252,733.952,740.252,721.602,734.852,734.850.35%4,380
Dec 1, 20252,746.052,750.402,709.752,725.202,725.20-0.53%4,486
Nov 28, 20252,739.602,746.852,729.302,739.652,739.65-3,181
Nov 27, 20252,744.202,746.102,713.502,739.552,739.55-0.17%4,134
Nov 26, 20252,684.702,746.902,684.702,744.152,744.152.22%2,556
Nov 25, 20252,749.952,749.952,682.002,684.652,684.65-0.12%3,272
Nov 24, 20252,733.602,735.102,682.852,687.902,687.90-1.67%6,053
Nov 21, 20252,747.552,755.002,720.002,733.552,733.55-0.51%3,170
Nov 20, 20252,746.752,762.502,743.802,747.602,747.600.13%124,614
Nov 19, 20252,761.852,771.352,739.102,744.152,744.15-0.64%140,747
Nov 18, 20252,799.702,799.702,754.602,761.852,761.85-1.08%4,339
Nov 17, 20252,789.002,800.102,774.652,792.002,792.000.42%5,410
Nov 14, 20252,760.552,789.852,760.302,780.402,780.400.06%738,443
Nov 13, 20252,767.252,787.102,746.852,778.702,778.700.53%6,211
Nov 12, 20252,797.952,797.952,753.502,763.952,763.95-0.42%7,209