Grasim Industries Limited (BOM:500300)
India · Delayed Price · Currency is INR 3,100.60
-3.45 (-0.11%)
At close: Jul 31, 2026
BOM:500300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,104.50 | 3,135.75 | 3,093.80 | 3,100.60 | 3,100.60 | -0.11% | 20,240 |
| Jul 30, 2026 | 3,058.55 | 3,111.35 | 3,058.55 | 3,104.05 | 3,104.05 | -0.26% | 6,728 |
| Jul 29, 2026 | 3,132.80 | 3,149.00 | 3,106.60 | 3,112.00 | 3,112.00 | -0.10% | 2,720 |
| Jul 28, 2026 | 3,101.65 | 3,124.45 | 3,101.65 | 3,115.10 | 3,115.10 | 0.09% | 3,508 |
| Jul 27, 2026 | 3,087.45 | 3,118.50 | 3,087.45 | 3,112.35 | 3,112.35 | 0.81% | 3,241 |
| Jul 24, 2026 | 3,109.60 | 3,109.60 | 3,067.40 | 3,087.45 | 3,087.45 | -0.81% | 4,559 |
| Jul 23, 2026 | 3,155.25 | 3,179.40 | 3,096.60 | 3,112.70 | 3,112.70 | -1.69% | 4,962 |
| Jul 22, 2026 | 3,170.00 | 3,190.95 | 3,147.80 | 3,166.10 | 3,166.10 | -0.33% | 3,095 |
| Jul 21, 2026 | 3,159.70 | 3,191.70 | 3,142.80 | 3,176.50 | 3,176.50 | 1.04% | 17,595 |
| Jul 20, 2026 | 3,125.65 | 3,153.30 | 3,092.75 | 3,143.70 | 3,143.70 | 1.04% | 9,195 |
| Jul 17, 2026 | 3,099.80 | 3,200.00 | 3,068.75 | 3,111.40 | 3,111.40 | 1.27% | 6,912 |
| Jul 16, 2026 | 3,081.95 | 3,103.00 | 3,059.10 | 3,072.45 | 3,072.45 | -0.38% | 10,442 |
| Jul 15, 2026 | 3,131.75 | 3,150.75 | 3,080.00 | 3,084.25 | 3,084.25 | -0.89% | 12,630 |
| Jul 14, 2026 | 3,149.45 | 3,150.80 | 3,092.50 | 3,112.00 | 3,112.00 | -1.00% | 34,326 |
| Jul 13, 2026 | 3,211.90 | 3,216.80 | 3,125.05 | 3,143.55 | 3,143.55 | -2.13% | 12,938 |
| Jul 10, 2026 | 3,236.90 | 3,245.00 | 3,208.00 | 3,212.05 | 3,212.05 | 0.64% | 7,966 |
| Jul 9, 2026 | 3,150.60 | 3,221.00 | 3,139.15 | 3,191.75 | 3,191.75 | 1.84% | 4,105 |
| Jul 8, 2026 | 3,155.25 | 3,188.30 | 3,124.00 | 3,134.10 | 3,134.10 | -1.68% | 5,308 |
| Jul 7, 2026 | 3,201.85 | 3,224.50 | 3,173.60 | 3,187.70 | 3,187.70 | -0.80% | 9,181 |
| Jul 6, 2026 | 3,027.40 | 3,217.45 | 3,027.40 | 3,213.50 | 3,213.50 | 0.90% | 12,012 |
| Jul 3, 2026 | 3,184.75 | 3,220.00 | 3,165.00 | 3,184.80 | 3,184.80 | 0.54% | 9,264 |
| Jul 2, 2026 | 3,150.00 | 3,172.45 | 3,135.50 | 3,167.55 | 3,167.55 | 0.87% | 8,183 |
| Jul 1, 2026 | 3,124.20 | 3,144.15 | 3,085.25 | 3,140.35 | 3,140.35 | 1.28% | 20,040 |
| Jun 30, 2026 | 3,082.90 | 3,128.70 | 3,081.60 | 3,100.70 | 3,100.70 | 0.58% | 62,406 |
| Jun 29, 2026 | 3,123.05 | 3,135.00 | 3,071.40 | 3,082.85 | 3,082.85 | -1.38% | 37,573 |
| Jun 25, 2026 | 3,124.10 | 3,155.00 | 3,114.50 | 3,125.95 | 3,125.95 | -0.09% | 41,703 |
| Jun 24, 2026 | 3,167.65 | 3,167.65 | 3,100.00 | 3,128.80 | 3,128.80 | -0.40% | 16,552 |
| Jun 23, 2026 | 3,176.65 | 3,180.05 | 3,126.75 | 3,141.45 | 3,141.45 | -1.09% | 16,479 |
| Jun 22, 2026 | 3,149.55 | 3,180.00 | 3,130.75 | 3,175.95 | 3,175.95 | 0.65% | 8,360 |
| Jun 19, 2026 | 3,164.40 | 3,166.10 | 3,130.00 | 3,155.40 | 3,155.40 | 0.34% | 13,158 |
| Jun 18, 2026 | 3,150.80 | 3,163.85 | 3,108.75 | 3,144.60 | 3,144.60 | -0.18% | 6,681 |
| Jun 17, 2026 | 3,176.15 | 3,176.15 | 3,116.40 | 3,150.30 | 3,150.30 | 0.37% | 7,879 |
| Jun 16, 2026 | 3,180.00 | 3,186.90 | 3,133.45 | 3,138.70 | 3,138.70 | -0.70% | 5,413 |
| Jun 15, 2026 | 3,178.65 | 3,178.65 | 3,132.00 | 3,160.90 | 3,160.90 | 1.79% | 24,356 |
| Jun 12, 2026 | 3,148.85 | 3,148.85 | 3,077.00 | 3,105.35 | 3,105.35 | 0.52% | 11,156 |
| Jun 11, 2026 | 3,030.95 | 3,109.80 | 3,030.95 | 3,089.35 | 3,089.35 | 0.59% | 24,825 |
| Jun 10, 2026 | 3,095.25 | 3,132.35 | 3,066.10 | 3,071.10 | 3,071.10 | -0.78% | 5,908 |
| Jun 9, 2026 | 3,073.85 | 3,108.10 | 3,068.85 | 3,095.35 | 3,095.35 | 1.46% | 19,941 |
| Jun 8, 2026 | 3,069.40 | 3,097.35 | 3,036.20 | 3,050.95 | 3,050.95 | -1.06% | 5,107 |
| Jun 5, 2026 | 3,103.20 | 3,123.00 | 3,069.05 | 3,083.50 | 3,083.50 | -0.63% | 7,064 |
| Jun 4, 2026 | 3,114.90 | 3,138.00 | 3,094.60 | 3,103.15 | 3,103.15 | 0.06% | 9,238 |
| Jun 3, 2026 | 3,123.75 | 3,123.75 | 3,061.00 | 3,101.20 | 3,101.20 | 0.17% | 44,053 |
| Jun 2, 2026 | 3,081.95 | 3,103.00 | 3,063.30 | 3,095.90 | 3,095.90 | -0.14% | 53,953 |
| Jun 1, 2026 | 3,168.00 | 3,168.00 | 3,086.50 | 3,100.35 | 3,100.35 | -0.64% | 49,161 |
| May 29, 2026 | 3,169.80 | 3,188.05 | 3,111.05 | 3,120.35 | 3,120.35 | -1.55% | 14,408 |
| May 27, 2026 | 3,163.95 | 3,195.75 | 3,159.75 | 3,169.45 | 3,169.45 | 0.16% | 5,432 |
| May 26, 2026 | 3,170.00 | 3,196.00 | 3,156.00 | 3,164.40 | 3,164.40 | -0.17% | 10,149 |
| May 25, 2026 | 3,175.15 | 3,192.20 | 3,126.65 | 3,169.65 | 3,169.65 | 0.44% | 17,347 |
| May 22, 2026 | 3,198.10 | 3,198.10 | 3,143.00 | 3,155.75 | 3,155.75 | 0.04% | 561,479 |
| May 21, 2026 | 3,025.15 | 3,179.25 | 3,025.15 | 3,154.45 | 3,154.45 | 6.15% | 219,189 |