Skip to main content
logo
Grasim Industries Limited (NSE:GRASIM)
India flag India · Delayed Price · Currency is INR
2,815.50
-38.60 (-1.35%)
Sep 23, 2025, 12:31 PM IST

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20252,860.002,911.002,848.802,854.102,854.10-0.83%751,118
Sep 19, 20252,876.102,891.302,848.302,877.902,877.90-0.03%790,137
Sep 18, 20252,878.002,883.002,852.002,878.802,878.800.47%513,800
Sep 17, 20252,855.002,881.002,850.002,865.402,865.400.79%785,107
Sep 16, 20252,811.902,848.502,804.002,843.002,843.001.45%546,549
Sep 15, 20252,795.002,819.802,785.002,802.402,802.400.01%291,664
Sep 12, 20252,799.002,818.002,789.102,802.002,802.000.11%168,095
Sep 11, 20252,782.402,806.402,771.002,799.002,799.000.47%217,951
Sep 10, 20252,795.902,818.002,775.602,785.802,785.80-0.36%421,783
Sep 9, 20252,804.102,823.702,786.502,795.902,795.90-0.29%388,718
Sep 8, 20252,795.102,823.902,795.102,804.102,804.10-229,922
Sep 5, 20252,810.002,837.502,786.102,804.002,804.00-0.21%495,200
Sep 4, 20252,801.002,865.202,801.002,809.802,809.801.02%1,177,036
Sep 3, 20252,789.002,809.202,770.502,781.402,781.400.06%500,510
Sep 2, 20252,815.002,820.002,773.702,779.802,779.80-0.86%468,533
Sep 1, 20252,778.002,816.802,773.402,803.902,803.901.02%499,161
Aug 29, 20252,784.302,797.802,762.702,775.602,775.60-0.31%542,362
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, 20252,800.002,800.002,758.002,765.802,755.78-1.12%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