Skip to main content
logo
Grasim Industries Limited (BOM:500300)
India flag India · Delayed Price · Currency is INR
2,878.35
+13.85 (0.48%)
At close: Sep 18, 2025

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,878.202,889.902,848.002,873.052,873.05-0.18%12,250
Sep 18, 20252,867.452,881.002,852.002,878.352,878.350.48%8,517
Sep 17, 20252,875.952,879.952,854.352,864.502,864.500.81%5,532
Sep 16, 20252,809.252,848.102,806.002,841.602,841.601.38%62,813
Sep 15, 20252,801.152,819.202,786.002,803.052,803.050.07%8,271
Sep 12, 20252,778.052,817.452,778.052,801.152,801.150.12%2,427
Sep 11, 20252,785.802,805.002,770.502,797.902,797.900.36%4,681
Sep 10, 20252,752.152,815.902,752.152,787.752,787.75-0.26%5,172
Sep 9, 20252,810.202,822.602,786.302,795.152,795.15-0.25%3,511
Sep 8, 20252,812.152,822.552,797.902,802.202,802.20-2,471
Sep 5, 20252,821.502,836.002,789.002,802.202,802.20-0.49%25,726
Sep 4, 20252,847.452,865.002,802.202,815.902,815.901.40%71,114
Sep 3, 20252,779.702,810.152,770.002,777.052,777.05-0.08%104,808
Sep 2, 20252,815.002,816.002,775.002,779.152,779.15-0.82%4,176
Sep 1, 20252,812.802,815.002,775.002,802.202,802.201.07%5,274
Aug 29, 20252,781.652,797.552,761.402,772.402,772.40-0.42%3,050
Aug 28, 20252,765.352,806.602,765.352,784.202,784.20-0.39%5,962
Aug 26, 20252,800.602,818.002,780.302,795.202,795.20-0.63%7,699
Aug 25, 20252,816.002,829.002,791.602,812.802,812.80-0.04%8,890
Aug 22, 20252,896.552,896.552,805.002,814.002,814.00-2.26%13,711
Aug 21, 20252,862.252,897.202,856.002,879.152,879.150.41%14,175
Aug 20, 20252,817.552,883.152,807.702,867.452,867.451.41%7,264
Aug 19, 20252,845.002,847.652,802.852,827.502,827.50-0.68%9,740
Aug 18, 20252,772.052,865.002,772.052,846.802,846.803.00%21,042
Aug 14, 20252,737.702,768.502,731.702,763.802,763.800.65%7,251
Aug 13, 20252,740.202,767.052,729.052,746.052,746.050.23%3,173
Aug 12, 20252,763.002,763.002,706.002,739.702,739.70-0.65%7,169
Aug 11, 20252,736.952,783.302,722.002,757.502,747.502.50%16,881
Aug 8, 20252,756.102,756.102,674.002,690.202,680.44-1.94%17,819
Aug 7, 20252,753.052,770.652,720.002,743.302,733.35-0.85%7,220
Aug 6, 20252,783.052,798.002,759.002,766.852,756.82-1.06%4,876
Aug 5, 20252,798.952,824.752,784.702,796.452,786.310.30%14,890
Aug 4, 20252,722.602,792.252,722.552,788.202,778.092.42%9,227
Aug 1, 20252,757.052,765.352,715.002,722.302,712.43-0.93%5,696
Jul 31, 20252,700.802,770.652,700.802,747.802,737.84-0.39%5,195
Jul 30, 20252,725.052,794.752,725.052,758.502,748.500.48%21,692
Jul 29, 20252,724.252,751.002,706.452,745.202,735.250.77%30,376
Jul 28, 20252,711.052,753.902,700.002,724.252,714.370.58%33,959
Jul 25, 20252,748.952,748.952,697.052,708.452,698.63-0.88%3,942
Jul 24, 20252,706.052,741.502,668.602,732.552,722.640.81%138,197
Jul 23, 20252,723.852,730.452,702.102,710.652,700.82-0.46%30,841
Jul 22, 20252,736.852,752.752,719.002,723.202,713.32-0.48%11,673
Jul 21, 20252,728.002,752.852,713.302,736.302,726.380.28%79,187
Jul 18, 20252,766.652,766.652,717.652,728.752,718.85-1.29%5,827
Jul 17, 20252,779.952,779.952,742.302,764.402,754.380.15%31,355
Jul 16, 20252,771.752,780.452,756.452,760.352,750.34-0.71%40,854
Jul 15, 20252,793.502,812.302,764.952,780.102,770.02-0.17%37,972
Jul 14, 20252,771.052,805.602,756.852,784.702,774.600.81%87,932
Jul 11, 20252,788.852,805.352,757.952,762.452,752.43-0.45%6,602
Jul 10, 20252,795.002,810.352,770.502,775.002,764.94-0.86%11,340