Grasim Industries Limited (NSE:GRASIM)
India · Delayed Price · Currency is INR 3,190.00
+23.50 (0.74%)
Sep 25, 2026, 3:15 PM IST
Grasim Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,175.00 | 3,197.50 | 3,161.00 | 3,175.10 | - | 0.27% | 399,562 |
| 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 |
| Aug 21, 2026 | 3,280.00 | 3,343.10 | 3,258.00 | 3,308.00 | 3,308.00 | 0.24% | 1,465,361 |
| Aug 20, 2026 | 3,280.00 | 3,310.00 | 3,250.00 | 3,300.00 | 3,300.00 | 0.92% | 1,182,213 |
| Aug 19, 2026 | 3,278.70 | 3,278.70 | 3,223.00 | 3,270.00 | 3,270.00 | -0.27% | 978,120 |
| Aug 18, 2026 | 3,257.00 | 3,297.70 | 3,250.50 | 3,278.70 | 3,278.70 | 0.87% | 1,498,859 |
| Aug 17, 2026 | 3,240.00 | 3,272.20 | 3,223.50 | 3,250.50 | 3,250.50 | 0.06% | 1,324,345 |
| 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 |