Grasim Industries Limited (BOM:500300)
India · Delayed Price · Currency is INR 2,965.00
-14.10 (-0.47%)
At close: Oct 6, 2026
BOM:500300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2,949.00 | 2,955.00 | 2,907.20 | 2,915.90 | 2,915.90 | -1.66% | 39,557 |
| Oct 6, 2026 | 2,953.95 | 2,989.45 | 2,935.25 | 2,965.00 | 2,965.00 | -0.47% | 6,102 |
| Oct 5, 2026 | 2,966.55 | 3,023.25 | 2,962.90 | 2,979.10 | 2,979.10 | 0.24% | 8,856 |
| Oct 1, 2026 | 3,032.20 | 3,035.40 | 2,945.00 | 2,971.85 | 2,971.85 | -3.12% | 35,521 |
| Sep 30, 2026 | 3,118.75 | 3,118.75 | 3,045.85 | 3,067.50 | 3,067.50 | -1.05% | 7,173 |
| Sep 29, 2026 | 3,154.95 | 3,154.95 | 3,090.10 | 3,100.00 | 3,100.00 | -2.79% | 15,505 |
| Sep 28, 2026 | 3,170.05 | 3,189.00 | 3,137.50 | 3,189.00 | 3,189.00 | 0.22% | 5,236 |
| Sep 25, 2026 | 3,174.00 | 3,198.00 | 3,162.10 | 3,182.00 | 3,182.00 | 0.28% | 6,109 |
| Sep 24, 2026 | 3,150.60 | 3,202.50 | 3,149.35 | 3,173.00 | 3,173.00 | -0.78% | 5,663 |
| Sep 23, 2026 | 3,129.70 | 3,198.00 | 3,127.55 | 3,198.00 | 3,198.00 | 2.21% | 7,204 |
| Sep 22, 2026 | 3,160.85 | 3,183.90 | 3,125.25 | 3,128.85 | 3,128.85 | -1.86% | 5,460 |
| Sep 21, 2026 | 3,185.15 | 3,216.65 | 3,169.20 | 3,188.00 | 3,188.00 | 0.54% | 2,029 |
| Sep 18, 2026 | 3,192.55 | 3,202.00 | 3,171.00 | 3,171.00 | 3,171.00 | -0.13% | 17,620 |
| Sep 17, 2026 | 3,163.55 | 3,202.00 | 3,157.70 | 3,175.20 | 3,175.20 | -0.46% | 7,265 |
| Sep 16, 2026 | 3,178.70 | 3,201.50 | 3,159.00 | 3,189.95 | 3,189.95 | - | 8,185 |
| 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% | 7,866 |
| 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 |