Skip to main content
logo
Grasim Industries Limited (BOM:500300)
India flag India · Delayed Price · Currency is INR
3,155.40
+10.80 (0.34%)
At close: Jun 19, 2026

BOM:500300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,164.403,166.103,130.003,155.403,155.400.34%13,158
Jun 18, 20263,150.803,163.853,108.753,144.603,144.60-0.18%6,681
Jun 17, 20263,176.153,176.153,116.403,150.303,150.300.37%7,879
Jun 16, 20263,180.003,186.903,133.453,138.703,138.70-0.70%5,413
Jun 15, 20263,178.653,178.653,132.003,160.903,160.901.79%24,356
Jun 12, 20263,148.853,148.853,077.003,105.353,105.350.52%11,156
Jun 11, 20263,030.953,109.803,030.953,089.353,089.350.59%24,825
Jun 10, 20263,095.253,132.353,066.103,071.103,071.10-0.78%5,908
Jun 9, 20263,073.853,108.103,068.853,095.353,095.351.46%19,941
Jun 8, 20263,069.403,097.353,036.203,050.953,050.95-1.06%5,107
Jun 5, 20263,103.203,123.003,069.053,083.503,083.50-0.63%7,064
Jun 4, 20263,114.903,138.003,094.603,103.153,103.150.06%9,238
Jun 3, 20263,123.753,123.753,061.003,101.203,101.200.17%44,053
Jun 2, 20263,081.953,103.003,063.303,095.903,095.90-0.14%53,953
Jun 1, 20263,168.003,168.003,086.503,100.353,100.35-0.64%49,161
May 29, 20263,169.803,188.053,111.053,120.353,120.35-1.55%14,408
May 27, 20263,163.953,195.753,159.753,169.453,169.450.16%5,432
May 26, 20263,170.003,196.003,156.003,164.403,164.40-0.17%10,149
May 25, 20263,175.153,192.203,126.653,169.653,169.650.44%17,347
May 22, 20263,198.103,198.103,143.003,155.753,155.750.04%561,479
May 21, 20263,025.153,179.253,025.153,154.453,154.456.15%219,189
May 20, 20262,937.002,986.802,881.652,971.802,971.801.13%197,831
May 19, 20262,949.302,970.002,921.502,938.652,938.65-0.17%52,950
May 18, 20262,915.702,954.852,891.152,943.652,943.650.42%71,210
May 15, 20262,932.152,968.002,923.352,931.402,931.40-0.19%283,983
May 14, 20262,998.952,998.952,932.202,937.102,937.10-0.30%547,819
May 13, 20262,909.202,969.002,909.202,946.052,946.051.49%221,799
May 12, 20262,999.802,999.802,894.502,902.802,902.80-2.66%332,082
May 11, 20262,966.903,006.452,929.652,982.052,982.050.51%37,838
May 8, 20262,963.002,980.002,935.602,966.952,966.950.23%6,279
May 7, 20262,919.202,974.402,901.002,960.052,960.051.66%13,963
May 6, 20262,889.852,922.052,872.552,911.702,911.701.46%10,466
May 5, 20262,833.002,879.002,826.052,869.802,869.800.48%27,502
May 4, 20262,805.652,875.002,805.652,856.102,856.102.27%46,827
Apr 30, 20262,799.052,800.002,739.002,792.602,792.60-0.34%76,171
Apr 29, 20262,818.702,837.252,778.952,802.202,802.200.73%60,110
Apr 28, 20262,798.702,845.002,772.202,781.802,781.800.14%20,669
Apr 27, 20262,793.152,810.002,749.102,778.002,778.001.44%43,309
Apr 24, 20262,741.952,768.952,731.402,738.652,738.650.08%70,485
Apr 23, 20262,770.002,770.002,727.002,736.402,736.40-1.38%60,286
Apr 22, 20262,777.702,809.152,758.002,774.752,774.75-0.11%15,295
Apr 21, 20262,778.802,790.002,754.902,777.752,777.750.74%114,947
Apr 20, 20262,774.552,774.552,700.002,757.452,757.451.44%55,552
Apr 17, 20262,703.552,735.002,692.202,718.252,718.250.07%14,640
Apr 16, 20262,742.052,756.102,696.202,716.302,716.30-0.81%13,233
Apr 15, 20262,722.652,795.702,722.652,738.352,738.351.00%23,548
Apr 13, 20262,661.952,737.802,661.952,711.252,711.25-1.26%39,171
Apr 10, 20262,740.152,778.652,728.002,745.802,745.800.20%8,845
Apr 9, 20262,733.652,771.802,722.402,740.252,740.25-0.57%34,064
Apr 8, 20262,698.652,793.502,694.602,755.952,755.955.15%11,502