Skip to main content
logo
Grasim Industries Limited (NSE:GRASIM)
India flag India · Delayed Price · Currency is INR
2,803.90
+28.30 (1.02%)
Sep 1, 2025, 3:29 PM IST

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,784.302,797.802,762.702,775.602,775.60-0.31%542,363
Aug 28, 20252,775.002,806.002,772.202,784.302,784.30-0.43%528,080
Aug 26, 20252,803.602,818.502,780.402,796.202,796.20-0.54%425,619
Aug 25, 20252,825.702,832.702,791.602,811.402,811.40-0.09%591,824
Aug 22, 20252,881.102,881.102,801.402,813.802,813.80-2.34%671,902
Aug 21, 20252,880.002,898.402,855.002,881.202,881.200.57%1,138,327
Aug 20, 20252,828.302,883.602,807.402,864.902,864.901.29%930,944
Aug 19, 20252,845.902,854.002,803.202,828.302,828.30-0.62%372,899
Aug 18, 20252,795.002,865.402,776.502,845.902,845.902.93%1,279,195
Aug 14, 20252,745.902,770.002,731.102,764.902,764.900.69%618,912
Aug 13, 20252,760.002,766.002,725.502,745.902,745.900.20%479,944
Aug 12, 20252,757.002,761.902,705.102,740.402,740.40-0.67%553,341
Aug 11, 20252,726.002,795.002,720.002,758.902,748.902.50%1,236,332
Aug 8, 20252,743.702,748.902,672.602,691.602,681.84-1.90%1,162,918
Aug 7, 20252,764.002,772.702,718.802,743.702,733.76-0.80%591,589
Aug 6, 20252,800.002,800.002,758.002,765.802,755.77-1.12%393,906
Aug 5, 20252,799.002,824.902,784.702,797.202,787.060.34%782,631
Aug 4, 20252,730.002,792.302,720.802,787.802,777.702.41%570,201
Aug 1, 20252,748.002,766.502,716.002,722.202,712.33-0.88%329,586
Jul 31, 20252,735.002,771.802,727.702,746.402,736.45-0.44%581,498
Jul 30, 20252,740.002,794.002,733.102,758.602,748.600.57%772,901
Jul 29, 20252,727.202,750.002,705.002,743.002,733.060.58%743,512
Jul 28, 20252,704.102,754.502,697.002,727.202,717.310.69%547,126
Jul 25, 20252,735.002,735.902,694.202,708.602,698.78-1.00%360,857
Jul 24, 20252,709.102,743.302,667.302,735.902,725.980.99%997,645
Jul 23, 20252,735.602,736.002,701.502,709.102,699.28-0.50%373,864
Jul 22, 20252,752.902,759.002,717.502,722.702,712.83-0.70%664,321
Jul 21, 20252,728.002,751.502,713.202,741.902,731.960.49%616,378
Jul 18, 20252,771.002,774.002,716.502,728.502,718.61-1.37%797,380
Jul 17, 20252,762.002,777.702,742.302,766.302,756.270.14%720,281
Jul 16, 20252,784.002,784.002,758.002,762.402,752.39-0.58%372,782
Jul 15, 20252,789.002,812.102,762.802,778.602,768.53-0.21%450,965
Jul 14, 20252,774.002,809.002,755.102,784.402,774.310.81%2,913,912
Jul 11, 20252,775.102,807.502,756.402,762.002,751.99-0.47%476,850
Jul 10, 20252,797.902,809.802,769.002,775.102,765.04-0.81%780,215
Jul 9, 20252,813.002,830.002,793.602,797.902,787.76-0.81%659,109
Jul 8, 20252,780.002,841.302,778.202,820.802,810.581.50%846,061
Jul 7, 20252,810.002,819.902,775.002,779.102,769.03-0.96%278,677
Jul 4, 20252,817.602,820.002,785.702,805.902,795.73-0.42%286,779
Jul 3, 20252,848.402,849.902,810.802,817.602,807.39-1.13%393,434
Jul 2, 20252,870.002,878.902,835.002,849.802,839.470.06%917,118
Jul 1, 20252,842.502,870.002,842.502,848.102,837.780.13%535,639
Jun 30, 20252,863.302,890.002,836.702,844.502,834.19-0.58%447,868
Jun 27, 20252,896.002,896.002,844.402,861.102,850.73-0.77%678,859
Jun 26, 20252,840.002,894.902,832.002,883.302,872.851.82%1,392,932
Jun 25, 20252,791.902,843.002,786.502,831.802,821.541.83%948,185
Jun 24, 20252,746.002,801.802,737.302,780.902,770.822.10%1,562,447
Jun 23, 20252,700.002,737.502,678.102,723.702,713.830.41%728,851
Jun 20, 20252,683.002,732.902,683.002,712.602,702.770.72%1,232,377
Jun 19, 20252,680.002,712.002,670.002,693.202,683.440.67%609,547