Grasim Industries Limited (BOM:500300)
India · Delayed Price · Currency is INR 3,189.95
-0.05 (-0.00%)
At close: Sep 16, 2026
BOM:500300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3,269.90 | 3,269.90 | 3,176.00 | 3,190.00 | 3,190.00 | -2.79% | 9,228 |
| Sep 11, 2026 | 3,312.35 | 3,312.35 | 3,270.00 | 3,281.55 | 3,281.55 | -1.13% | 2,228 |
| Sep 10, 2026 | 3,286.35 | 3,323.20 | 3,282.10 | 3,318.90 | 3,318.90 | 0.35% | 4,954 |
| Sep 9, 2026 | 3,305.00 | 3,314.65 | 3,277.15 | 3,307.20 | 3,307.20 | -0.08% | 5,758 |
| Sep 8, 2026 | 3,296.95 | 3,318.10 | 3,277.15 | 3,310.00 | 3,310.00 | 0.18% | 3,767 |
| Sep 7, 2026 | 3,323.40 | 3,328.45 | 3,292.00 | 3,304.20 | 3,304.20 | -0.27% | 5,316 |
| Sep 4, 2026 | 3,305.25 | 3,330.75 | 3,272.00 | 3,313.20 | 3,313.20 | 0.10% | 37,885 |
| Sep 3, 2026 | 3,262.60 | 3,320.00 | 3,262.60 | 3,310.00 | 3,310.00 | 0.46% | 9,900 |
| Sep 2, 2026 | 3,304.45 | 3,304.45 | 3,236.00 | 3,295.00 | 3,295.00 | -0.35% | 7,877 |
| Sep 1, 2026 | 3,370.00 | 3,370.00 | 3,286.60 | 3,306.65 | 3,306.65 | -0.35% | 4,058 |
| Aug 31, 2026 | 3,327.45 | 3,328.00 | 3,252.05 | 3,318.35 | 3,318.35 | 0.89% | 7,218 |
| Aug 28, 2026 | 3,260.25 | 3,290.00 | 3,227.70 | 3,289.00 | 3,289.00 | 0.74% | 14,933 |
| Aug 27, 2026 | 3,287.80 | 3,300.80 | 3,265.00 | 3,265.00 | 3,265.00 | -0.66% | 7,789 |
| Aug 26, 2026 | 3,297.00 | 3,309.05 | 3,265.00 | 3,286.80 | 3,286.80 | 0.21% | 11,082 |
| Aug 25, 2026 | 3,241.20 | 3,296.15 | 3,221.45 | 3,280.00 | 3,280.00 | -0.35% | 14,391 |
| Aug 24, 2026 | 3,311.30 | 3,311.35 | 3,265.60 | 3,291.50 | 3,291.50 | -0.50% | 14,509 |
| Aug 21, 2026 | 3,295.00 | 3,340.50 | 3,258.15 | 3,308.00 | 3,308.00 | 0.39% | 127,515 |
| Aug 20, 2026 | 3,292.10 | 3,306.00 | 3,250.50 | 3,295.05 | 3,295.05 | 0.06% | 15,026 |
| Aug 19, 2026 | 3,289.05 | 3,293.00 | 3,224.80 | 3,293.00 | 3,293.00 | 0.48% | 5,725 |
| Aug 18, 2026 | 3,261.05 | 3,296.50 | 3,255.50 | 3,277.30 | 3,277.30 | 0.47% | 23,409 |
| Aug 17, 2026 | 3,241.00 | 3,272.00 | 3,222.40 | 3,261.90 | 3,261.90 | 0.40% | 24,370 |
| Aug 14, 2026 | 3,246.35 | 3,259.95 | 3,222.45 | 3,249.00 | 3,249.00 | -0.34% | 17,144 |
| Aug 13, 2026 | 3,314.25 | 3,314.25 | 3,200.00 | 3,260.00 | 3,260.00 | -1.33% | 34,527 |
| Aug 12, 2026 | 3,329.45 | 3,392.00 | 3,270.00 | 3,304.00 | 3,304.00 | -0.18% | 388,642 |
| Aug 11, 2026 | 3,349.85 | 3,400.00 | 3,301.35 | 3,310.00 | 3,310.00 | -1.43% | 38,419 |
| Aug 10, 2026 | 3,315.70 | 3,412.30 | 3,293.45 | 3,358.00 | 3,358.00 | 0.66% | 153,000 |
| Aug 7, 2026 | 3,229.75 | 3,349.00 | 3,182.95 | 3,336.00 | 3,336.00 | 4.32% | 21,640 |
| Aug 6, 2026 | 3,229.70 | 3,235.15 | 3,187.50 | 3,207.80 | 3,197.80 | 0.31% | 3,760 |
| Aug 5, 2026 | 3,177.40 | 3,228.65 | 3,138.00 | 3,198.00 | 3,188.03 | 2.24% | 19,254 |
| Aug 4, 2026 | 3,195.35 | 3,214.90 | 3,119.00 | 3,128.00 | 3,118.25 | -1.48% | 33,880 |
| Aug 3, 2026 | 3,134.10 | 3,175.00 | 3,107.45 | 3,175.00 | 3,165.10 | 2.40% | 7,806 |
| Jul 31, 2026 | 3,104.50 | 3,135.75 | 3,093.80 | 3,100.60 | 3,090.93 | -0.11% | 20,240 |
| Jul 30, 2026 | 3,058.55 | 3,111.35 | 3,058.55 | 3,104.05 | 3,094.37 | -0.26% | 6,728 |
| Jul 29, 2026 | 3,132.80 | 3,149.00 | 3,106.60 | 3,112.00 | 3,102.30 | -0.10% | 2,720 |
| Jul 28, 2026 | 3,101.65 | 3,124.45 | 3,101.65 | 3,115.10 | 3,105.39 | 0.09% | 3,508 |
| Jul 27, 2026 | 3,087.45 | 3,118.50 | 3,087.45 | 3,112.35 | 3,102.65 | 0.81% | 3,241 |
| Jul 24, 2026 | 3,109.60 | 3,109.60 | 3,067.40 | 3,087.45 | 3,077.83 | -0.81% | 4,559 |
| Jul 23, 2026 | 3,155.25 | 3,179.40 | 3,096.60 | 3,112.70 | 3,103.00 | -1.69% | 4,962 |
| Jul 22, 2026 | 3,170.00 | 3,190.95 | 3,147.80 | 3,166.10 | 3,156.23 | -0.33% | 3,095 |
| Jul 21, 2026 | 3,159.70 | 3,191.70 | 3,142.80 | 3,176.50 | 3,166.60 | 1.04% | 17,595 |
| Jul 20, 2026 | 3,125.65 | 3,153.30 | 3,092.75 | 3,143.70 | 3,133.90 | 1.04% | 9,195 |
| Jul 17, 2026 | 3,099.80 | 3,200.00 | 3,068.75 | 3,111.40 | 3,101.70 | 1.27% | 6,912 |
| Jul 16, 2026 | 3,081.95 | 3,103.00 | 3,059.10 | 3,072.45 | 3,062.87 | -0.38% | 10,442 |
| Jul 15, 2026 | 3,131.75 | 3,150.75 | 3,080.00 | 3,084.25 | 3,074.64 | -0.89% | 12,630 |
| Jul 14, 2026 | 3,149.45 | 3,150.80 | 3,092.50 | 3,112.00 | 3,102.30 | -1.00% | 34,326 |
| Jul 13, 2026 | 3,211.90 | 3,216.80 | 3,125.05 | 3,143.55 | 3,133.75 | -2.13% | 12,938 |
| Jul 10, 2026 | 3,236.90 | 3,245.00 | 3,208.00 | 3,212.05 | 3,202.04 | 0.64% | 7,966 |
| Jul 9, 2026 | 3,150.60 | 3,221.00 | 3,139.15 | 3,191.75 | 3,181.80 | 1.84% | 4,105 |
| Jul 8, 2026 | 3,155.25 | 3,188.30 | 3,124.00 | 3,134.10 | 3,124.33 | -1.68% | 5,308 |
| Jul 7, 2026 | 3,201.85 | 3,224.50 | 3,173.60 | 3,187.70 | 3,177.76 | -0.80% | 9,181 |