Skip to main content
logo
Grasim Industries Limited (BOM:500300)
India flag India · Delayed Price · Currency is INR
2,851.65
+21.75 (0.77%)
At close: Jan 1, 2026

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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