Skip to main content
logo
Grasim Industries Limited (BOM:500300)
India flag India · Delayed Price · Currency is INR
3,120.35
-49.10 (-1.55%)
At close: May 29, 2026

BOM:500300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20262,607.302,631.902,578.002,620.852,620.850.17%15,925
Apr 6, 20262,561.352,625.152,534.402,616.452,616.452.06%28,178
Apr 2, 20262,552.052,573.552,514.702,563.552,563.55-1.17%12,522
Apr 1, 20262,759.802,759.802,577.002,593.852,593.851.51%18,415
Mar 30, 20262,627.352,627.352,541.002,555.352,555.35-2.74%20,315
Mar 27, 20262,621.152,657.002,606.302,627.402,627.40-0.78%51,110
Mar 25, 20262,541.752,667.902,541.752,648.052,648.054.01%30,772
Mar 24, 20262,556.952,600.002,525.002,545.852,545.850.55%24,674
Mar 23, 20262,609.552,609.552,504.352,531.952,531.95-3.19%47,110
Mar 20, 20262,676.952,676.952,608.552,615.302,615.300.32%16,527
Mar 19, 20262,709.952,709.952,600.252,607.002,607.00-4.27%35,823
Mar 18, 20262,683.302,732.852,683.302,723.352,723.351.52%248,421
Mar 17, 20262,648.202,699.002,648.202,682.502,682.501.04%8,446
Mar 16, 20262,570.102,660.002,570.002,654.902,654.903.34%30,550
Mar 13, 20262,650.002,663.052,563.752,569.152,569.15-4.01%26,369