Skip to main content
logo
Grasim Industries Limited (NSE:GRASIM)
India flag India · Delayed Price · Currency is INR
2,806.00
+30.20 (1.09%)
Oct 15, 2025, 11:30 AM IST

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20252,798.002,808.002,757.902,775.802,775.80-0.79%316,209
Oct 13, 20252,791.102,812.002,778.502,798.002,798.00-0.46%280,802
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%404,967
Oct 8, 20252,819.002,823.402,764.702,778.202,778.20-1.06%339,606
Oct 7, 20252,800.002,825.002,790.302,808.002,808.000.02%245,384
Oct 6, 20252,765.102,814.102,765.102,807.402,807.400.57%298,436
Oct 3, 20252,800.002,806.802,766.002,791.402,791.400.06%708,063
Oct 1, 20252,767.902,796.202,732.002,789.702,789.701.19%353,196
Sep 30, 20252,747.002,769.002,746.102,756.902,756.900.36%440,525
Sep 29, 20252,740.102,765.702,700.502,746.902,746.90-541,677
Sep 26, 20252,775.002,810.002,736.202,746.802,746.80-1.14%523,045
Sep 25, 20252,810.002,833.202,771.202,778.602,778.60-1.03%723,479
Sep 24, 20252,813.502,838.702,797.902,807.402,807.40-0.22%316,532
Sep 23, 20252,858.902,873.802,808.102,813.502,813.50-1.42%702,680
Sep 22, 20252,860.002,911.002,848.802,854.102,854.10-0.83%751,168
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, 20252,743.702,748.902,672.602,691.602,681.86-1.90%1,162,918
Aug 7, 20252,764.002,772.702,718.802,743.702,733.77-0.80%591,589
Aug 6, 20252,800.002,800.002,758.002,765.802,755.79-1.12%393,906
Aug 5, 20252,799.002,824.902,784.702,797.202,787.070.34%782,631
Aug 4, 20252,730.002,792.302,720.802,787.802,777.712.41%570,201
Aug 1, 20252,748.002,766.502,716.002,722.202,712.35-0.88%329,586