Skip to main content
logo
Grasim Industries Limited (NSE:GRASIM)
India flag India · Delayed Price · Currency is INR
2,885.90
+12.90 (0.45%)
Oct 15, 2026, 3:28 PM IST

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,874.902,908.302,865.002,885.902,885.900.45%343,057
Oct 14, 20262,907.002,921.602,866.102,873.002,873.00-1.34%328,898
Oct 13, 20262,864.002,919.902,854.002,912.002,912.001.89%327,115
Oct 12, 20262,899.402,919.502,854.802,858.002,858.00-1.11%117,363
Oct 9, 20262,863.802,894.902,857.802,890.002,890.001.16%222,643
Oct 8, 20262,909.002,919.902,853.502,856.802,856.80-2.20%493,070
Oct 7, 20262,945.502,957.202,901.602,921.102,921.10-1.61%235,855
Oct 6, 20262,988.002,988.702,935.602,969.002,969.00-0.10%359,655
Oct 5, 20262,968.003,024.002,961.502,972.002,972.000.34%263,562
Oct 1, 20263,038.003,045.002,944.402,962.002,962.00-3.26%1,385,746
Sep 30, 20263,100.003,112.303,046.403,061.903,061.90-1.23%448,156
Sep 29, 20263,149.203,151.503,089.003,100.003,100.00-1.59%1,153,762
Sep 28, 20263,186.003,186.003,138.003,150.003,150.00-1.28%746,885
Sep 25, 20263,175.003,212.503,161.003,191.003,191.000.77%773,413
Sep 24, 20263,151.003,203.703,150.603,166.503,166.50-0.69%471,338
Sep 23, 20263,138.003,190.003,127.103,188.503,188.501.93%411,551
Sep 22, 20263,171.003,180.803,125.003,128.203,128.20-1.19%692,941
Sep 21, 20263,204.903,217.303,166.003,166.003,166.00-1.35%187,000
Sep 18, 20263,175.003,209.203,174.503,209.203,209.201.14%682,793
Sep 17, 20263,190.003,205.003,159.003,173.103,173.10-0.44%738,188
Sep 16, 20263,190.003,201.803,159.103,187.003,187.000.50%859,973
Sep 15, 20263,263.303,272.003,171.003,171.003,171.00-3.38%1,332,882
Sep 11, 20263,302.403,302.403,267.003,281.903,281.90-1.12%515,990
Sep 10, 20263,290.003,324.403,279.903,319.003,319.000.58%1,056,285
Sep 9, 20263,305.003,320.003,279.003,300.003,300.00-0.21%850,901
Sep 8, 20263,302.403,318.203,277.003,306.803,306.800.13%875,447
Sep 7, 20263,322.003,327.703,293.003,302.403,302.40-0.59%1,179,298
Sep 4, 20263,318.903,332.603,268.103,322.003,322.000.36%892,704
Sep 3, 20263,275.103,325.203,275.103,310.003,310.000.46%2,310,916
Sep 2, 20263,292.003,298.303,235.503,294.903,294.90-0.31%1,085,964
Sep 1, 20263,337.003,337.003,287.103,305.003,305.00-1.96%818,556
Aug 31, 20263,290.003,371.003,250.003,371.003,371.002.46%1,019,104
Aug 28, 20263,261.003,292.503,229.003,290.003,290.000.98%676,185
Aug 27, 20263,289.003,299.803,258.003,258.003,258.00-1.27%733,124
Aug 26, 20263,291.003,310.003,262.403,299.903,299.900.31%1,112,414
Aug 25, 20263,287.903,300.203,222.103,289.603,289.600.05%1,752,045
Aug 24, 20263,316.003,316.003,263.003,288.003,288.00-0.60%1,615,909
Aug 21, 20263,280.003,343.103,258.003,308.003,308.000.24%1,465,361
Aug 20, 20263,280.003,310.003,250.003,300.003,300.000.92%1,182,213
Aug 19, 20263,278.703,278.703,223.003,270.003,270.00-0.27%978,120
Aug 18, 20263,257.003,297.703,250.503,278.703,278.700.87%1,498,859
Aug 17, 20263,240.003,272.203,223.503,250.503,250.500.06%1,324,345
Aug 14, 20263,264.803,264.803,221.003,248.703,248.70-0.25%476,082
Aug 13, 20263,299.303,299.303,201.003,257.003,257.00-1.54%1,041,544
Aug 12, 20263,325.103,393.903,270.603,307.803,307.80-0.43%2,309,486
Aug 11, 20263,360.003,402.803,301.903,322.203,322.20-1.72%755,928
Aug 10, 20263,324.003,411.103,290.203,380.503,380.501.73%2,568,033
Aug 7, 20263,220.003,349.603,183.003,323.003,323.003.52%1,071,215
Aug 6, 20263,223.103,232.803,183.603,220.003,210.00-0.12%365,593
Aug 5, 20263,150.003,228.703,135.803,224.003,213.992.74%692,531