Grasim Industries Limited (NSE:GRASIM)
India · Delayed Price · Currency is INR 3,138.00
+48.00 (1.55%)
Nov 4, 2026, 3:29 PM IST
Grasim Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,080.00 | 3,141.00 | 3,074.70 | 3,138.00 | 3,138.00 | 1.55% | 825,588 |
| Nov 3, 2026 | 3,040.00 | 3,116.60 | 3,033.40 | 3,090.00 | 3,090.00 | 1.08% | 695,744 |
| Nov 2, 2026 | 2,980.50 | 3,057.10 | 2,980.00 | 3,057.10 | 3,057.10 | 2.54% | 604,668 |
| Oct 30, 2026 | 2,925.00 | 2,981.40 | 2,900.10 | 2,981.40 | 2,981.40 | 1.66% | 524,614 |
| Oct 29, 2026 | 2,883.10 | 2,943.20 | 2,883.10 | 2,932.80 | 2,932.80 | 1.13% | 241,502 |
| Oct 28, 2026 | 2,889.80 | 2,915.00 | 2,876.30 | 2,900.00 | 2,900.00 | -0.03% | 541,629 |
| Oct 27, 2026 | 2,930.10 | 2,941.40 | 2,881.00 | 2,900.80 | 2,900.80 | -1.67% | 461,435 |
| Oct 26, 2026 | 2,871.10 | 2,950.00 | 2,858.00 | 2,950.00 | 2,950.00 | 1.94% | 218,825 |
| Oct 23, 2026 | 2,875.00 | 2,901.30 | 2,857.80 | 2,894.00 | 2,894.00 | -0.01% | 314,075 |
| Oct 22, 2026 | 2,854.00 | 2,894.40 | 2,828.20 | 2,894.40 | 2,894.40 | 0.18% | 214,550 |
| Oct 21, 2026 | 2,865.00 | 2,913.90 | 2,861.10 | 2,889.10 | 2,889.10 | 0.35% | 305,442 |
| Oct 19, 2026 | 2,920.00 | 2,954.80 | 2,866.50 | 2,879.00 | 2,879.00 | -1.40% | 308,699 |
| Oct 16, 2026 | 2,899.00 | 2,924.60 | 2,843.40 | 2,920.00 | 2,920.00 | 1.18% | 523,802 |
| Oct 15, 2026 | 2,874.90 | 2,908.30 | 2,865.00 | 2,885.90 | 2,885.90 | 0.45% | 327,872 |
| Oct 14, 2026 | 2,907.00 | 2,921.60 | 2,866.10 | 2,873.00 | 2,873.00 | -1.34% | 328,898 |
| Oct 13, 2026 | 2,864.00 | 2,919.90 | 2,854.00 | 2,912.00 | 2,912.00 | 1.89% | 327,115 |
| Oct 12, 2026 | 2,899.40 | 2,919.50 | 2,854.80 | 2,858.00 | 2,858.00 | -1.11% | 117,363 |
| Oct 9, 2026 | 2,863.80 | 2,894.90 | 2,857.80 | 2,890.00 | 2,890.00 | 1.16% | 222,643 |
| Oct 8, 2026 | 2,909.00 | 2,919.90 | 2,853.50 | 2,856.80 | 2,856.80 | -2.20% | 493,070 |
| Oct 7, 2026 | 2,945.50 | 2,957.20 | 2,901.60 | 2,921.10 | 2,921.10 | -1.61% | 235,855 |
| Oct 6, 2026 | 2,988.00 | 2,988.70 | 2,935.60 | 2,969.00 | 2,969.00 | -0.10% | 359,655 |
| Oct 5, 2026 | 2,968.00 | 3,024.00 | 2,961.50 | 2,972.00 | 2,972.00 | 0.34% | 263,562 |
| Oct 1, 2026 | 3,038.00 | 3,045.00 | 2,944.40 | 2,962.00 | 2,962.00 | -3.26% | 1,385,746 |
| Sep 30, 2026 | 3,100.00 | 3,112.30 | 3,046.40 | 3,061.90 | 3,061.90 | -1.23% | 448,156 |
| Sep 29, 2026 | 3,149.20 | 3,151.50 | 3,089.00 | 3,100.00 | 3,100.00 | -1.59% | 1,153,762 |
| Sep 28, 2026 | 3,186.00 | 3,186.00 | 3,138.00 | 3,150.00 | 3,150.00 | -1.28% | 746,885 |
| Sep 25, 2026 | 3,175.00 | 3,212.50 | 3,161.00 | 3,191.00 | 3,191.00 | 0.77% | 773,413 |
| Sep 24, 2026 | 3,151.00 | 3,203.70 | 3,150.60 | 3,166.50 | 3,166.50 | -0.69% | 471,338 |
| Sep 23, 2026 | 3,138.00 | 3,190.00 | 3,127.10 | 3,188.50 | 3,188.50 | 1.93% | 411,551 |
| Sep 22, 2026 | 3,171.00 | 3,180.80 | 3,125.00 | 3,128.20 | 3,128.20 | -1.19% | 692,941 |
| Sep 21, 2026 | 3,204.90 | 3,217.30 | 3,166.00 | 3,166.00 | 3,166.00 | -1.35% | 187,000 |
| Sep 18, 2026 | 3,175.00 | 3,209.20 | 3,174.50 | 3,209.20 | 3,209.20 | 1.14% | 682,793 |
| Sep 17, 2026 | 3,190.00 | 3,205.00 | 3,159.00 | 3,173.10 | 3,173.10 | -0.44% | 738,188 |
| Sep 16, 2026 | 3,190.00 | 3,201.80 | 3,159.10 | 3,187.00 | 3,187.00 | 0.50% | 859,973 |
| Sep 15, 2026 | 3,263.30 | 3,272.00 | 3,171.00 | 3,171.00 | 3,171.00 | -3.38% | 1,332,882 |
| Sep 11, 2026 | 3,302.40 | 3,302.40 | 3,267.00 | 3,281.90 | 3,281.90 | -1.12% | 515,990 |
| Sep 10, 2026 | 3,290.00 | 3,324.40 | 3,279.90 | 3,319.00 | 3,319.00 | 0.58% | 1,056,285 |
| Sep 9, 2026 | 3,305.00 | 3,320.00 | 3,279.00 | 3,300.00 | 3,300.00 | -0.21% | 850,901 |
| Sep 8, 2026 | 3,302.40 | 3,318.20 | 3,277.00 | 3,306.80 | 3,306.80 | 0.13% | 875,447 |
| Sep 7, 2026 | 3,322.00 | 3,327.70 | 3,293.00 | 3,302.40 | 3,302.40 | -0.59% | 1,179,298 |
| Sep 4, 2026 | 3,318.90 | 3,332.60 | 3,268.10 | 3,322.00 | 3,322.00 | 0.36% | 892,704 |
| Sep 3, 2026 | 3,275.10 | 3,325.20 | 3,275.10 | 3,310.00 | 3,310.00 | 0.46% | 2,310,916 |
| Sep 2, 2026 | 3,292.00 | 3,298.30 | 3,235.50 | 3,294.90 | 3,294.90 | -0.31% | 1,085,964 |
| Sep 1, 2026 | 3,337.00 | 3,337.00 | 3,287.10 | 3,305.00 | 3,305.00 | -1.96% | 818,556 |
| Aug 31, 2026 | 3,290.00 | 3,371.00 | 3,250.00 | 3,371.00 | 3,371.00 | 2.46% | 1,019,104 |
| Aug 28, 2026 | 3,261.00 | 3,292.50 | 3,229.00 | 3,290.00 | 3,290.00 | 0.98% | 676,185 |
| Aug 27, 2026 | 3,289.00 | 3,299.80 | 3,258.00 | 3,258.00 | 3,258.00 | -1.27% | 733,124 |
| Aug 26, 2026 | 3,291.00 | 3,310.00 | 3,262.40 | 3,299.90 | 3,299.90 | 0.31% | 1,112,414 |
| Aug 25, 2026 | 3,287.90 | 3,300.20 | 3,222.10 | 3,289.60 | 3,289.60 | 0.05% | 1,752,045 |
| Aug 24, 2026 | 3,316.00 | 3,316.00 | 3,263.00 | 3,288.00 | 3,288.00 | -0.60% | 1,615,909 |