Grasim Industries Limited (BOM:500300)
India · Delayed Price · Currency is INR 3,308.00
+12.95 (0.39%)
At close: Aug 21, 2026
BOM:500300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 3,027.40 | 3,217.45 | 3,027.40 | 3,213.50 | 3,203.48 | 0.90% | 12,012 |
| Jul 3, 2026 | 3,184.75 | 3,220.00 | 3,165.00 | 3,184.80 | 3,174.87 | 0.54% | 9,264 |
| Jul 2, 2026 | 3,150.00 | 3,172.45 | 3,135.50 | 3,167.55 | 3,157.68 | 0.87% | 8,183 |
| Jul 1, 2026 | 3,124.20 | 3,144.15 | 3,085.25 | 3,140.35 | 3,130.56 | 1.28% | 20,040 |
| Jun 30, 2026 | 3,082.90 | 3,128.70 | 3,081.60 | 3,100.70 | 3,091.03 | 0.58% | 62,406 |
| Jun 29, 2026 | 3,123.05 | 3,135.00 | 3,071.40 | 3,082.85 | 3,073.24 | -1.38% | 37,573 |
| Jun 25, 2026 | 3,124.10 | 3,155.00 | 3,114.50 | 3,125.95 | 3,116.21 | -0.09% | 41,703 |
| Jun 24, 2026 | 3,167.65 | 3,167.65 | 3,100.00 | 3,128.80 | 3,119.05 | -0.40% | 16,552 |
| Jun 23, 2026 | 3,176.65 | 3,180.05 | 3,126.75 | 3,141.45 | 3,131.66 | -1.09% | 16,479 |
| Jun 22, 2026 | 3,149.55 | 3,180.00 | 3,130.75 | 3,175.95 | 3,166.05 | 0.65% | 8,360 |
| Jun 19, 2026 | 3,164.40 | 3,166.10 | 3,130.00 | 3,155.40 | 3,145.56 | 0.34% | 13,158 |
| Jun 18, 2026 | 3,150.80 | 3,163.85 | 3,108.75 | 3,144.60 | 3,134.80 | -0.18% | 6,681 |
| Jun 17, 2026 | 3,176.15 | 3,176.15 | 3,116.40 | 3,150.30 | 3,140.48 | 0.37% | 7,879 |
| Jun 16, 2026 | 3,180.00 | 3,186.90 | 3,133.45 | 3,138.70 | 3,128.92 | -0.70% | 5,413 |
| Jun 15, 2026 | 3,178.65 | 3,178.65 | 3,132.00 | 3,160.90 | 3,151.05 | 1.79% | 24,356 |
| Jun 12, 2026 | 3,148.85 | 3,148.85 | 3,077.00 | 3,105.35 | 3,095.67 | 0.52% | 11,156 |