Grasim Industries Limited (NSE:GRASIM)
India · Delayed Price · Currency is INR 3,093.10
-19.90 (-0.64%)
Jul 24, 2026, 3:30 PM IST
Grasim Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,100.00 | 3,100.00 | 3,066.40 | 3,089.40 | 3,089.40 | -0.76% | 341,560 |
| Jul 23, 2026 | 3,166.00 | 3,180.00 | 3,096.00 | 3,113.00 | 3,113.00 | -1.68% | 327,446 |
| Jul 22, 2026 | 3,163.10 | 3,177.10 | 3,146.60 | 3,166.30 | 3,166.30 | -0.42% | 396,629 |
| Jul 21, 2026 | 3,150.10 | 3,195.10 | 3,135.60 | 3,179.80 | 3,179.80 | 1.15% | 659,160 |
| Jul 20, 2026 | 3,135.00 | 3,155.90 | 3,085.00 | 3,143.80 | 3,143.80 | 1.10% | 349,776 |
| Jul 17, 2026 | 3,079.40 | 3,118.00 | 3,065.40 | 3,109.70 | 3,109.70 | 1.20% | 622,540 |
| Jul 16, 2026 | 3,086.70 | 3,105.00 | 3,060.00 | 3,072.90 | 3,072.90 | -0.43% | 536,911 |
| Jul 15, 2026 | 3,120.00 | 3,150.00 | 3,080.00 | 3,086.10 | 3,086.10 | -0.87% | 726,262 |
| Jul 14, 2026 | 3,138.00 | 3,153.50 | 3,093.10 | 3,113.30 | 3,113.30 | -0.99% | 1,058,130 |
| Jul 13, 2026 | 3,202.40 | 3,216.30 | 3,125.20 | 3,144.30 | 3,144.30 | -2.16% | 654,390 |
| Jul 10, 2026 | 3,204.80 | 3,246.00 | 3,202.00 | 3,213.60 | 3,213.60 | 0.68% | 515,666 |
| Jul 9, 2026 | 3,139.00 | 3,222.00 | 3,136.30 | 3,191.90 | 3,191.90 | 1.82% | 936,756 |
| Jul 8, 2026 | 3,174.00 | 3,188.80 | 3,121.40 | 3,134.80 | 3,134.80 | -1.76% | 477,890 |
| Jul 7, 2026 | 3,201.00 | 3,222.00 | 3,172.90 | 3,190.90 | 3,190.90 | -0.69% | 571,660 |
| Jul 6, 2026 | 3,182.20 | 3,218.00 | 3,172.00 | 3,213.00 | 3,213.00 | 1.01% | 386,276 |
| Jul 3, 2026 | 3,180.00 | 3,219.30 | 3,165.00 | 3,180.90 | 3,180.90 | 0.37% | 425,942 |
| Jul 2, 2026 | 3,153.00 | 3,173.90 | 3,134.40 | 3,169.20 | 3,169.20 | 0.92% | 449,711 |
| Jul 1, 2026 | 3,115.00 | 3,145.00 | 3,083.50 | 3,140.40 | 3,140.40 | 1.30% | 490,262 |
| Jun 30, 2026 | 3,085.00 | 3,128.90 | 3,080.50 | 3,100.00 | 3,100.00 | 0.64% | 868,872 |
| Jun 29, 2026 | 3,145.00 | 3,145.00 | 3,072.30 | 3,080.20 | 3,080.20 | -1.48% | 1,286,143 |
| Jun 25, 2026 | 3,131.90 | 3,156.00 | 3,115.10 | 3,126.60 | 3,126.60 | -0.04% | 785,517 |
| Jun 24, 2026 | 3,135.00 | 3,142.70 | 3,097.00 | 3,127.90 | 3,127.90 | -0.52% | 706,788 |
| Jun 23, 2026 | 3,185.00 | 3,186.00 | 3,126.10 | 3,144.30 | 3,144.30 | -0.97% | 705,875 |
| Jun 22, 2026 | 3,157.10 | 3,180.10 | 3,128.20 | 3,175.20 | 3,175.20 | 0.82% | 368,611 |
| Jun 19, 2026 | 3,135.10 | 3,167.00 | 3,130.00 | 3,149.50 | 3,149.50 | 0.14% | 534,084 |
| Jun 18, 2026 | 3,158.50 | 3,168.90 | 3,109.20 | 3,145.10 | 3,145.10 | -0.17% | 667,101 |
| Jun 17, 2026 | 3,150.00 | 3,200.00 | 3,115.90 | 3,150.40 | 3,150.40 | 0.32% | 395,269 |
| Jun 16, 2026 | 3,180.00 | 3,183.00 | 3,133.80 | 3,140.30 | 3,140.30 | -0.76% | 308,307 |
| Jun 15, 2026 | 3,168.00 | 3,175.00 | 3,131.00 | 3,164.50 | 3,164.50 | 1.90% | 1,033,542 |
| Jun 12, 2026 | 3,120.00 | 3,120.00 | 3,075.00 | 3,105.50 | 3,105.50 | 0.52% | 536,817 |
| Jun 11, 2026 | 3,058.00 | 3,109.00 | 3,045.80 | 3,089.50 | 3,089.50 | 0.60% | 613,443 |
| Jun 10, 2026 | 3,090.00 | 3,132.00 | 3,065.50 | 3,071.20 | 3,071.20 | -0.79% | 792,811 |
| Jun 9, 2026 | 3,070.20 | 3,109.50 | 3,067.80 | 3,095.50 | 3,095.50 | 1.49% | 923,351 |
| Jun 8, 2026 | 3,060.00 | 3,099.90 | 3,034.90 | 3,050.10 | 3,050.10 | -1.22% | 687,274 |
| Jun 5, 2026 | 3,109.00 | 3,124.60 | 3,066.20 | 3,087.70 | 3,087.70 | -0.51% | 697,168 |
| Jun 4, 2026 | 3,100.10 | 3,138.80 | 3,085.80 | 3,103.50 | 3,103.50 | 0.06% | 957,529 |
| Jun 3, 2026 | 3,099.00 | 3,114.90 | 3,060.00 | 3,101.60 | 3,101.60 | 0.13% | 460,368 |
| Jun 2, 2026 | 3,076.00 | 3,104.30 | 3,061.00 | 3,097.60 | 3,097.60 | -0.16% | 461,140 |
| Jun 1, 2026 | 3,151.40 | 3,158.00 | 3,084.30 | 3,102.60 | 3,102.60 | -0.63% | 644,142 |
| May 29, 2026 | 3,175.00 | 3,190.30 | 3,111.40 | 3,122.40 | 3,122.40 | -1.50% | 1,635,193 |
| May 27, 2026 | 3,158.00 | 3,197.50 | 3,158.00 | 3,170.00 | 3,170.00 | 0.16% | 317,539 |
| May 26, 2026 | 3,168.40 | 3,196.20 | 3,155.00 | 3,165.00 | 3,165.00 | -0.21% | 984,415 |
| May 25, 2026 | 3,180.00 | 3,192.30 | 3,128.10 | 3,171.60 | 3,171.60 | 0.52% | 620,009 |
| May 22, 2026 | 3,178.00 | 3,187.60 | 3,142.00 | 3,155.30 | 3,155.30 | 0.03% | 906,466 |
| May 21, 2026 | 3,060.70 | 3,180.00 | 3,021.00 | 3,154.50 | 3,154.50 | 6.17% | 4,417,489 |
| May 20, 2026 | 2,908.20 | 2,988.00 | 2,880.60 | 2,971.10 | 2,971.10 | 1.22% | 1,306,216 |
| May 19, 2026 | 2,955.00 | 2,970.00 | 2,919.90 | 2,935.20 | 2,935.20 | -0.29% | 637,116 |
| May 18, 2026 | 2,906.00 | 2,955.50 | 2,885.20 | 2,943.80 | 2,943.80 | 0.34% | 800,447 |
| May 15, 2026 | 2,938.90 | 2,968.40 | 2,924.30 | 2,933.80 | 2,933.80 | -0.17% | 1,586,864 |
| May 14, 2026 | 2,955.00 | 2,983.30 | 2,933.10 | 2,938.70 | 2,938.70 | -0.23% | 1,652,596 |