Grasim Industries Limited (NSE:GRASIM)
India · Delayed Price · Currency is INR 3,248.70
-8.30 (-0.25%)
Aug 14, 2026, 3:15 PM IST
Grasim Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,264.80 | 3,264.80 | 3,221.00 | 3,248.70 | 3,248.70 | -0.25% | 476,082 |
| Aug 13, 2026 | 3,299.30 | 3,299.30 | 3,201.00 | 3,257.00 | 3,257.00 | -1.54% | 1,041,544 |
| Aug 12, 2026 | 3,325.10 | 3,393.90 | 3,270.60 | 3,307.80 | 3,307.80 | -0.43% | 2,309,486 |
| Aug 11, 2026 | 3,360.00 | 3,402.80 | 3,301.90 | 3,322.20 | 3,322.20 | -1.72% | 755,928 |
| Aug 10, 2026 | 3,324.00 | 3,411.10 | 3,290.20 | 3,380.50 | 3,380.50 | 1.73% | 2,568,033 |
| Aug 7, 2026 | 3,220.00 | 3,349.60 | 3,183.00 | 3,323.00 | 3,323.00 | 3.52% | 1,071,215 |
| Aug 6, 2026 | 3,223.10 | 3,232.80 | 3,183.60 | 3,220.00 | 3,210.00 | -0.12% | 365,593 |
| Aug 5, 2026 | 3,150.00 | 3,228.70 | 3,135.80 | 3,224.00 | 3,213.99 | 2.74% | 692,531 |
| Aug 4, 2026 | 3,219.00 | 3,219.10 | 3,115.00 | 3,138.00 | 3,128.25 | -3.74% | 770,936 |
| Aug 3, 2026 | 3,120.00 | 3,260.00 | 3,103.10 | 3,260.00 | 3,249.88 | 5.13% | 393,816 |
| Jul 31, 2026 | 3,115.70 | 3,135.90 | 3,092.60 | 3,100.80 | 3,091.17 | -0.13% | 309,447 |
| Jul 30, 2026 | 3,115.00 | 3,115.50 | 3,085.50 | 3,104.80 | 3,095.16 | -0.26% | 301,353 |
| Jul 29, 2026 | 3,131.80 | 3,149.00 | 3,105.10 | 3,113.00 | 3,103.33 | -0.10% | 304,356 |
| Jul 28, 2026 | 3,108.70 | 3,126.60 | 3,101.70 | 3,116.20 | 3,106.52 | 0.12% | 388,153 |
| Jul 27, 2026 | 3,100.00 | 3,120.00 | 3,086.10 | 3,112.40 | 3,102.73 | 0.74% | 266,078 |
| Jul 24, 2026 | 3,100.00 | 3,100.00 | 3,066.40 | 3,089.40 | 3,079.81 | -0.76% | 341,560 |
| Jul 23, 2026 | 3,166.00 | 3,180.00 | 3,096.00 | 3,113.00 | 3,103.33 | -1.68% | 327,446 |
| Jul 22, 2026 | 3,163.10 | 3,177.10 | 3,146.60 | 3,166.30 | 3,156.47 | -0.42% | 396,629 |
| Jul 21, 2026 | 3,150.10 | 3,195.10 | 3,135.60 | 3,179.80 | 3,169.92 | 1.15% | 659,160 |
| Jul 20, 2026 | 3,135.00 | 3,155.90 | 3,085.00 | 3,143.80 | 3,134.04 | 1.10% | 349,776 |
| Jul 17, 2026 | 3,079.40 | 3,118.00 | 3,065.40 | 3,109.70 | 3,100.04 | 1.20% | 622,540 |
| Jul 16, 2026 | 3,086.70 | 3,105.00 | 3,060.00 | 3,072.90 | 3,063.36 | -0.43% | 536,911 |
| Jul 15, 2026 | 3,120.00 | 3,150.00 | 3,080.00 | 3,086.10 | 3,076.52 | -0.87% | 726,262 |
| Jul 14, 2026 | 3,138.00 | 3,153.50 | 3,093.10 | 3,113.30 | 3,103.63 | -0.99% | 1,058,130 |
| Jul 13, 2026 | 3,202.40 | 3,216.30 | 3,125.20 | 3,144.30 | 3,134.54 | -2.16% | 654,390 |
| Jul 10, 2026 | 3,204.80 | 3,246.00 | 3,202.00 | 3,213.60 | 3,203.62 | 0.68% | 515,666 |
| Jul 9, 2026 | 3,139.00 | 3,222.00 | 3,136.30 | 3,191.90 | 3,181.99 | 1.82% | 936,756 |
| Jul 8, 2026 | 3,174.00 | 3,188.80 | 3,121.40 | 3,134.80 | 3,125.06 | -1.76% | 477,890 |
| Jul 7, 2026 | 3,201.00 | 3,222.00 | 3,172.90 | 3,190.90 | 3,180.99 | -0.69% | 571,660 |
| Jul 6, 2026 | 3,182.20 | 3,218.00 | 3,172.00 | 3,213.00 | 3,203.02 | 1.01% | 386,276 |
| Jul 3, 2026 | 3,180.00 | 3,219.30 | 3,165.00 | 3,180.90 | 3,171.02 | 0.37% | 425,942 |
| Jul 2, 2026 | 3,153.00 | 3,173.90 | 3,134.40 | 3,169.20 | 3,159.36 | 0.92% | 449,711 |
| Jul 1, 2026 | 3,115.00 | 3,145.00 | 3,083.50 | 3,140.40 | 3,130.65 | 1.30% | 490,262 |
| Jun 30, 2026 | 3,085.00 | 3,128.90 | 3,080.50 | 3,100.00 | 3,090.37 | 0.64% | 868,872 |
| Jun 29, 2026 | 3,145.00 | 3,145.00 | 3,072.30 | 3,080.20 | 3,070.63 | -1.48% | 1,286,143 |
| Jun 25, 2026 | 3,131.90 | 3,156.00 | 3,115.10 | 3,126.60 | 3,116.89 | -0.04% | 785,517 |
| Jun 24, 2026 | 3,135.00 | 3,142.70 | 3,097.00 | 3,127.90 | 3,118.19 | -0.52% | 706,788 |
| Jun 23, 2026 | 3,185.00 | 3,186.00 | 3,126.10 | 3,144.30 | 3,134.54 | -0.97% | 705,875 |
| Jun 22, 2026 | 3,157.10 | 3,180.10 | 3,128.20 | 3,175.20 | 3,165.34 | 0.82% | 368,611 |
| Jun 19, 2026 | 3,135.10 | 3,167.00 | 3,130.00 | 3,149.50 | 3,139.72 | 0.14% | 534,084 |
| Jun 18, 2026 | 3,158.50 | 3,168.90 | 3,109.20 | 3,145.10 | 3,135.33 | -0.17% | 667,101 |
| Jun 17, 2026 | 3,150.00 | 3,200.00 | 3,115.90 | 3,150.40 | 3,140.62 | 0.32% | 395,269 |
| Jun 16, 2026 | 3,180.00 | 3,183.00 | 3,133.80 | 3,140.30 | 3,130.55 | -0.76% | 308,307 |
| Jun 15, 2026 | 3,168.00 | 3,175.00 | 3,131.00 | 3,164.50 | 3,154.67 | 1.90% | 1,033,542 |
| Jun 12, 2026 | 3,120.00 | 3,120.00 | 3,075.00 | 3,105.50 | 3,095.86 | 0.52% | 536,817 |
| Jun 11, 2026 | 3,058.00 | 3,109.00 | 3,045.80 | 3,089.50 | 3,079.91 | 0.60% | 613,443 |
| Jun 10, 2026 | 3,090.00 | 3,132.00 | 3,065.50 | 3,071.20 | 3,061.66 | -0.79% | 792,811 |
| Jun 9, 2026 | 3,070.20 | 3,109.50 | 3,067.80 | 3,095.50 | 3,085.89 | 1.49% | 923,351 |
| Jun 8, 2026 | 3,060.00 | 3,099.90 | 3,034.90 | 3,050.10 | 3,040.63 | -1.22% | 687,274 |
| Jun 5, 2026 | 3,109.00 | 3,124.60 | 3,066.20 | 3,087.70 | 3,078.11 | -0.51% | 697,168 |