Skip to main content
logo
Grasim Industries Limited (BOM:500300)
India flag India · Delayed Price · Currency is INR
2,729.90
+11.65 (0.43%)
At close: Dec 4, 2025

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 11, 20252,777.852,778.202,736.752,775.552,775.550.42%5,991
Nov 10, 20252,730.352,788.152,729.552,764.052,764.051.48%7,795
Nov 7, 20252,691.302,738.002,675.402,723.752,723.750.81%17,959
Nov 6, 20252,799.902,799.902,691.402,701.752,701.75-6.21%49,128
Nov 4, 20252,902.202,909.902,869.902,880.702,880.70-0.81%12,401
Nov 3, 20252,893.002,918.002,873.202,904.152,904.150.38%10,126
Oct 31, 20252,941.002,952.402,878.852,893.202,893.20-1.98%8,841
Oct 30, 20252,978.852,978.852,926.852,951.652,951.65-0.20%30,463
Oct 29, 20252,946.802,976.002,939.752,957.602,957.600.87%39,790
Oct 28, 20252,925.202,959.602,915.002,932.152,932.150.24%21,848
Oct 27, 20252,845.052,933.002,845.052,925.002,925.003.05%14,077
Oct 24, 20252,863.752,873.802,823.702,838.402,838.40-0.89%8,300
Oct 23, 20252,880.552,914.752,856.202,863.752,863.75-0.23%6,023
Oct 21, 20252,861.052,875.452,861.052,870.352,870.350.52%5,286
Oct 20, 20252,839.252,873.552,839.252,855.602,855.600.60%27,498
Oct 17, 20252,859.552,885.002,826.002,838.602,838.60-0.73%3,879
Oct 16, 20252,825.002,869.852,819.352,859.552,859.551.56%43,665
Oct 15, 20252,774.602,822.252,774.602,815.602,815.601.48%25,775
Oct 14, 20252,799.002,804.652,760.002,774.602,774.60-0.74%20,294
Oct 13, 20252,799.552,810.052,777.502,795.352,795.35-0.63%21,398
Oct 10, 20252,790.952,831.402,790.952,812.952,812.950.04%7,493
Oct 9, 20252,776.152,816.002,776.152,811.902,811.901.19%6,807
Oct 8, 20252,814.552,819.902,763.902,778.802,778.80-1.06%25,184
Oct 7, 20252,810.002,825.002,790.902,808.452,808.450.06%2,975
Oct 6, 20252,790.002,813.202,777.402,806.702,806.700.32%48,288
Oct 3, 20252,819.952,819.952,764.802,797.752,797.750.19%14,750
Oct 1, 20252,775.002,796.652,732.052,792.452,792.451.29%45,159
Sep 30, 20252,779.852,779.852,748.852,756.852,756.850.35%5,866
Sep 29, 20252,750.752,765.002,729.552,747.352,747.350.09%5,082
Sep 26, 20252,794.402,794.852,738.002,744.902,744.90-1.08%6,115
Sep 25, 20252,788.052,833.852,770.502,775.002,775.00-1.12%6,219
Sep 24, 20252,800.652,839.002,799.002,806.302,806.30-0.25%51,126