Skip to main content
logo
Grasim Industries Limited (NSE:GRASIM)
India flag India · Delayed Price · Currency is INR
3,162.00
+190.90 (6.43%)
May 21, 2026, 3:30 PM IST

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 20262,772.002,792.002,755.002,777.702,777.700.64%686,149
Apr 20, 20262,730.502,771.902,697.302,760.102,760.101.46%702,964
Apr 17, 20262,720.002,736.602,692.302,720.502,720.500.12%427,517
Apr 16, 20262,745.902,755.302,696.002,717.302,717.30-0.88%803,379
Apr 15, 20262,739.002,793.202,732.002,741.402,741.401.05%665,607
Apr 13, 20262,694.102,739.002,682.902,713.002,713.00-1.08%1,259,991
Apr 10, 20262,750.002,779.102,727.202,742.602,742.600.08%611,392
Apr 9, 20262,740.102,772.502,723.002,740.502,740.50-0.57%788,928
Apr 8, 20262,698.002,794.902,690.502,756.202,756.205.16%816,578
Apr 7, 20262,592.002,632.802,576.602,621.002,621.000.25%632,051
Apr 6, 20262,545.002,625.302,533.002,614.402,614.401.96%720,478
Apr 2, 20262,574.902,574.902,514.202,564.102,564.10-1.11%522,088
Apr 1, 20262,602.002,613.302,576.002,592.802,592.801.37%651,446
Mar 30, 20262,620.102,620.102,540.002,557.702,557.70-2.68%1,978,678
Mar 27, 20262,651.002,655.002,604.602,628.202,628.20-0.74%2,406,056
Mar 25, 20262,561.802,668.402,561.802,647.802,647.803.86%1,656,810
Mar 24, 20262,565.502,600.702,523.002,549.402,549.400.72%2,303,237
Mar 23, 20262,591.002,598.002,502.502,531.102,531.10-3.26%1,936,926
Mar 20, 20262,622.102,662.702,608.302,616.302,616.300.32%1,510,096
Mar 19, 20262,700.002,700.002,600.102,607.902,607.90-4.23%1,270,396
Mar 18, 20262,699.002,732.902,686.702,723.102,723.101.48%933,801
Mar 17, 20262,655.102,699.002,650.002,683.302,683.301.09%603,520
Mar 16, 20262,570.002,661.402,565.002,654.402,654.403.34%1,531,881
Mar 13, 20262,655.002,664.002,563.102,568.602,568.60-3.91%1,309,585
Mar 12, 20262,711.202,727.402,660.602,673.102,673.10-2.28%952,036
Mar 11, 20262,726.602,762.802,714.802,735.602,735.60-0.30%1,492,588
Mar 10, 20262,701.002,753.002,694.202,743.902,743.902.34%1,035,360
Mar 9, 20262,659.002,692.802,631.002,681.202,681.20-1.37%1,019,315
Mar 6, 20262,701.502,759.402,687.202,718.402,718.40-0.21%1,457,401