Skip to main content
logo
Grasim Industries Limited (NSE:GRASIM)
India flag India · Delayed Price · Currency is INR
2,807.60
+1.00 (0.04%)
At close: Dec 18, 2025

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20252,810.002,815.002,786.902,798.00--0.31%36,745
Dec 17, 20252,785.202,814.902,780.002,806.602,806.600.27%420,053
Dec 16, 20252,822.002,832.702,786.202,799.102,799.10-0.78%545,921
Dec 15, 20252,836.702,849.902,817.002,821.002,821.00-0.55%736,238
Dec 12, 20252,814.002,845.202,796.602,836.702,836.701.39%927,504
Dec 11, 20252,757.002,802.702,742.702,797.802,797.801.86%453,706
Dec 10, 20252,770.902,779.802,740.902,746.802,746.800.03%344,470
Dec 9, 20252,740.002,779.602,726.502,746.002,746.000.07%419,760
Dec 8, 20252,747.002,769.902,730.002,744.202,744.20-0.10%715,725
Dec 5, 20252,730.502,750.402,716.902,747.002,747.000.61%173,909
Dec 4, 20252,720.302,742.502,710.002,730.402,730.400.37%276,879
Dec 3, 20252,744.002,744.002,707.202,720.302,720.30-0.54%435,124
Dec 2, 20252,717.102,741.102,717.102,735.002,735.000.13%388,195
Dec 1, 20252,750.002,753.102,700.002,731.502,731.50-0.29%288,096
Nov 28, 20252,747.202,748.002,727.502,739.402,739.40-0.02%297,155
Nov 27, 20252,748.002,748.502,712.002,740.002,740.00-0.15%399,328
Nov 26, 20252,686.802,746.602,686.802,744.002,744.002.13%444,974
Nov 25, 20252,688.102,712.002,680.002,686.802,686.80-0.07%558,631
Nov 24, 20252,734.902,740.302,679.402,688.702,688.70-1.69%917,195
Nov 21, 20252,750.002,756.902,723.002,734.802,734.80-0.50%471,626
Nov 20, 20252,760.002,764.302,745.002,748.602,748.600.14%519,341
Nov 19, 20252,770.002,774.002,739.102,744.702,744.70-0.63%468,941
Nov 18, 20252,788.002,790.302,750.002,762.002,762.00-1.01%437,943
Nov 17, 20252,790.002,799.002,771.102,790.302,790.300.25%459,047
Nov 14, 20252,777.202,790.002,761.002,783.402,783.400.20%510,972
Nov 13, 20252,766.602,785.002,746.202,777.802,777.800.38%687,031
Nov 12, 20252,788.402,793.702,755.002,767.402,767.40-0.30%531,304
Nov 11, 20252,775.002,780.102,737.502,775.802,775.800.47%399,693
Nov 10, 20252,738.002,789.002,728.702,762.902,762.901.41%489,522
Nov 7, 20252,700.002,738.002,675.702,724.602,724.600.91%1,101,889
Nov 6, 20252,797.102,800.002,692.002,700.102,700.10-6.31%1,986,853
Nov 4, 20252,908.902,909.902,872.002,882.002,882.00-0.62%229,856
Nov 3, 20252,896.002,919.902,872.502,899.902,899.900.28%297,012
Oct 31, 20252,950.402,954.402,880.002,891.702,891.70-1.99%576,935
Oct 30, 20252,960.002,965.902,922.602,950.402,950.40-0.28%446,894
Oct 29, 20252,945.902,977.802,940.002,958.702,958.700.88%711,559
Oct 28, 20252,932.702,959.602,914.102,932.902,932.900.31%1,056,504
Oct 27, 20252,859.002,934.002,847.602,923.902,923.902.91%764,132
Oct 24, 20252,864.602,877.002,823.002,841.302,841.30-0.81%456,226
Oct 23, 20252,884.002,914.502,856.002,864.602,864.60-0.21%511,585
Oct 21, 20252,875.902,875.902,861.502,870.702,870.700.59%48,792
Oct 20, 20252,849.002,874.002,838.002,854.002,854.000.63%374,581
Oct 17, 20252,862.002,886.002,826.302,836.202,836.20-0.83%334,522
Oct 16, 20252,825.702,875.002,817.102,859.802,859.801.53%517,682
Oct 15, 20252,780.002,824.902,774.202,816.802,816.801.48%459,912
Oct 14, 20252,798.002,808.002,757.902,775.802,775.80-0.79%316,183
Oct 13, 20252,791.102,812.002,778.502,798.002,798.00-0.46%280,622
Oct 10, 20252,810.602,832.802,788.302,811.002,811.000.01%582,587
Oct 9, 20252,781.402,817.302,778.202,810.602,810.601.17%404,859
Oct 8, 20252,819.002,823.402,764.702,778.202,778.20-1.06%339,604