Skip to main content
logo
Grasim Industries Limited (NSE:GRASIM)
India flag India · Delayed Price · Currency is INR
3,180.90
+11.70 (0.37%)
Jul 3, 2026, 3:30 PM IST

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,180.003,219.303,165.003,180.90-0.37%350,639
Jul 2, 20263,153.003,173.903,134.403,169.203,169.200.92%449,711
Jul 1, 20263,115.003,145.003,083.503,140.403,140.401.30%490,262
Jun 30, 20263,085.003,128.903,080.503,100.003,100.000.64%868,872
Jun 29, 20263,145.003,145.003,072.303,080.203,080.20-1.48%1,286,143
Jun 25, 20263,131.903,156.003,115.103,126.603,126.60-0.04%785,517
Jun 24, 20263,135.003,142.703,097.003,127.903,127.90-0.52%706,788
Jun 23, 20263,185.003,186.003,126.103,144.303,144.30-0.97%705,875
Jun 22, 20263,157.103,180.103,128.203,175.203,175.200.82%368,611
Jun 19, 20263,135.103,167.003,130.003,149.503,149.500.14%534,084
Jun 18, 20263,158.503,168.903,109.203,145.103,145.10-0.17%667,101
Jun 17, 20263,150.003,200.003,115.903,150.403,150.400.32%395,269
Jun 16, 20263,180.003,183.003,133.803,140.303,140.30-0.76%308,307
Jun 15, 20263,168.003,175.003,131.003,164.503,164.501.90%1,033,542
Jun 12, 20263,120.003,120.003,075.003,105.503,105.500.52%536,817
Jun 11, 20263,058.003,109.003,045.803,089.503,089.500.60%613,443
Jun 10, 20263,090.003,132.003,065.503,071.203,071.20-0.79%792,811
Jun 9, 20263,070.203,109.503,067.803,095.503,095.501.49%923,351
Jun 8, 20263,060.003,099.903,034.903,050.103,050.10-1.22%687,274
Jun 5, 20263,109.003,124.603,066.203,087.703,087.70-0.51%697,168
Jun 4, 20263,100.103,138.803,085.803,103.503,103.500.06%957,529
Jun 3, 20263,099.003,114.903,060.003,101.603,101.600.13%460,368
Jun 2, 20263,076.003,104.303,061.003,097.603,097.60-0.16%461,140
Jun 1, 20263,151.403,158.003,084.303,102.603,102.60-0.63%644,142
May 29, 20263,175.003,190.303,111.403,122.403,122.40-1.50%1,635,193
May 27, 20263,158.003,197.503,158.003,170.003,170.000.16%317,539
May 26, 20263,168.403,196.203,155.003,165.003,165.00-0.21%984,415
May 25, 20263,180.003,192.303,128.103,171.603,171.600.52%620,009
May 22, 20263,178.003,187.603,142.003,155.303,155.300.03%906,466
May 21, 20263,060.703,180.003,021.003,154.503,154.506.17%4,417,489
May 20, 20262,908.202,988.002,880.602,971.102,971.101.22%1,306,216
May 19, 20262,955.002,970.002,919.902,935.202,935.20-0.29%637,116
May 18, 20262,906.002,955.502,885.202,943.802,943.800.34%800,447
May 15, 20262,938.902,968.402,924.302,933.802,933.80-0.17%1,586,864
May 14, 20262,955.002,983.302,933.102,938.702,938.70-0.23%1,652,596
May 13, 20262,910.302,969.302,910.002,945.602,945.601.47%1,332,833
May 12, 20262,980.002,984.202,893.702,903.002,903.00-2.72%467,500
May 11, 20262,954.103,007.302,928.002,984.202,984.200.53%567,800
May 8, 20262,960.602,980.402,932.102,968.602,968.600.27%505,248
May 7, 20262,902.302,975.002,900.002,960.602,960.601.57%603,383
May 6, 20262,885.502,923.302,872.302,914.802,914.801.51%362,970
May 5, 20262,831.002,879.902,823.602,871.502,871.500.54%947,423
May 4, 20262,805.002,865.802,805.002,856.002,856.002.20%977,675
Apr 30, 20262,783.002,801.402,727.002,794.502,794.50-0.31%1,130,223
Apr 29, 20262,798.002,838.602,777.002,803.202,803.200.73%976,666
Apr 28, 20262,780.002,848.202,772.002,783.002,783.000.17%1,561,588
Apr 27, 20262,766.002,810.902,752.202,778.202,778.201.42%986,204
Apr 24, 20262,760.702,768.902,732.102,739.302,739.300.16%1,109,759
Apr 23, 20262,762.302,768.402,727.002,735.002,735.00-1.50%859,207
Apr 22, 20262,774.402,810.002,755.602,776.602,776.60-0.04%924,150