India markets open in 3 hours 16 minutes

Grasim Industries Limited (GRASIM.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,271.85+23.50 (+1.88%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Feb-20211,256.151,288.701,255.001,271.851,271.853,16,997
24-Feb-20211,232.501,266.401,201.701,255.901,255.901,11,017
23-Feb-20211,243.801,248.001,222.551,231.501,231.5044,508
22-Feb-20211,220.001,235.001,215.101,230.251,230.2539,690
19-Feb-20211,232.501,239.001,209.651,218.201,218.2047,558
18-Feb-20211,249.801,249.801,213.551,228.251,228.2527,698
17-Feb-20211,235.001,249.051,227.451,238.051,238.0528,374
16-Feb-20211,238.901,257.051,225.901,242.951,242.9554,859
15-Feb-20211,258.001,259.401,216.801,227.651,227.6576,466
12-Feb-20211,247.801,255.001,221.801,242.351,242.351,81,460
11-Feb-20211,232.051,243.651,223.451,235.101,235.101,03,185
10-Feb-20211,224.001,249.001,217.451,232.051,232.052,73,892
09-Feb-20211,213.001,226.001,204.351,218.251,218.251,64,810
08-Feb-20211,186.001,219.001,186.001,212.451,212.4565,200
05-Feb-20211,195.001,208.551,174.451,185.851,185.8570,186
04-Feb-20211,175.101,217.001,172.751,186.651,186.651,06,818
03-Feb-20211,177.051,204.501,172.151,192.951,192.9510,09,815
02-Feb-20211,136.001,209.551,136.001,190.151,190.152,15,694
01-Feb-20211,063.851,130.001,048.001,126.101,126.101,03,557
29-Jan-20211,068.851,094.401,048.001,055.451,055.451,10,341
28-Jan-20211,045.001,075.101,039.251,067.151,067.1593,419
27-Jan-20211,069.551,113.751,053.751,061.451,061.451,97,388
25-Jan-20211,029.401,122.651,017.301,069.051,069.056,10,662
22-Jan-20211,024.951,030.701,000.001,004.401,004.4037,382
21-Jan-20211,036.001,046.801,012.951,017.051,017.0541,977
20-Jan-20211,033.851,038.901,014.701,033.301,033.3053,272
19-Jan-2021999.151,052.80999.151,031.951,031.951,37,344
18-Jan-20211,020.001,022.80991.80997.20997.2028,073
15-Jan-2021981.651,039.25981.651,031.801,031.8087,074
14-Jan-20211,021.001,040.051,013.651,020.401,020.4060,752
13-Jan-20211,012.201,040.051,008.001,033.501,033.5063,453
12-Jan-20211,003.001,020.40998.401,009.951,009.9571,255
11-Jan-20211,005.001,012.00995.001,002.051,002.0547,120
08-Jan-2021994.301,023.50994.301,003.901,003.9082,707
07-Jan-2021985.201,004.55977.75994.30994.3089,755
06-Jan-2021947.00989.00947.00984.15984.1578,094
05-Jan-2021961.80971.00947.40961.05961.0550,060
04-Jan-2021940.00966.35938.35963.20963.201,26,654
01-Jan-2021925.75937.80920.65933.45933.4541,684
31-Dec-2020937.00940.25921.20927.05927.0567,608
30-Dec-2020915.00938.50898.55934.50934.502,96,936
29-Dec-2020910.00922.50907.00909.75909.7540,911
28-Dec-2020897.00912.75897.00908.00908.001,06,087
24-Dec-2020909.35911.40891.15896.95896.9523,590
23-Dec-2020886.55908.10880.10901.95901.9532,469
22-Dec-2020875.00888.80862.65883.90883.9027,496
21-Dec-2020910.00910.00868.75874.80874.8078,023
18-Dec-2020920.00920.00902.30909.40909.4041,634
17-Dec-2020916.15926.55911.45912.80912.8038,997
16-Dec-2020915.00925.00910.70914.35914.3538,319
15-Dec-2020917.00917.95903.80912.50912.5077,061
14-Dec-2020904.15923.80904.15911.10911.1059,628
11-Dec-2020914.90915.80900.85902.10902.1031,393
10-Dec-2020920.60921.50903.00909.85909.8532,129
09-Dec-2020930.00933.95916.20920.10920.1044,940
08-Dec-2020935.20941.15919.40924.85924.8591,954
07-Dec-2020938.00953.65930.95939.30939.301,22,989
04-Dec-2020917.00946.30914.70930.30930.301,17,676
03-Dec-2020915.60924.40905.60910.05910.0550,476
02-Dec-2020907.30918.30900.95915.55915.5584,812
01-Dec-2020883.20910.25864.05908.00908.001,02,238
27-Nov-2020877.00885.40869.60876.25876.251,30,048
26-Nov-2020856.85881.40848.90877.75877.752,62,075
25-Nov-2020851.25873.70839.75842.55842.552,80,414
24-Nov-2020854.60863.95850.00852.90852.901,88,339
23-Nov-2020858.10868.85851.00853.95853.9544,139
20-Nov-2020841.00861.85838.95857.85857.8543,807
19-Nov-2020844.50861.95832.65835.45835.4541,122
18-Nov-2020844.60851.50838.60848.75848.7538,959
17-Nov-2020840.10853.00836.25842.55842.5574,443
14-Nov-2020------
13-Nov-2020827.80847.85820.05841.25841.251,90,233
12-Nov-2020803.15830.50803.15826.75826.751,73,028
11-Nov-2020789.65808.00789.60803.15803.1586,254
10-Nov-2020800.00815.95781.00789.65789.6585,165
09-Nov-2020790.20807.95789.05791.80791.8040,649
06-Nov-2020806.40806.40792.10794.60794.6031,416
05-Nov-2020786.65810.25786.65803.85803.8572,515
04-Nov-2020791.00794.90779.00783.85783.8583,808
03-Nov-2020785.35800.40785.35791.00791.0086,350
02-Nov-2020780.30791.55775.35788.35788.3590,173
30-Oct-2020768.35793.50766.00778.70778.7038,496
29-Oct-2020770.00777.00766.00769.75769.7511,744
28-Oct-2020780.85784.75773.30777.15777.1514,422
27-Oct-2020775.35789.85773.60778.80778.8016,310
26-Oct-2020784.85789.70768.00779.45779.4527,241
23-Oct-2020791.30804.00782.05784.95784.9527,266
22-Oct-2020792.00793.75781.25791.30791.3025,059
21-Oct-2020781.00794.00772.00792.10792.1024,004
20-Oct-2020775.00780.05765.00776.75776.7549,804
19-Oct-2020774.00782.00761.90773.30773.3027,679
16-Oct-2020750.10776.10750.10772.30772.3027,990
15-Oct-2020759.00767.80745.50750.00750.0041,684
14-Oct-2020745.85767.95733.75764.35764.3536,591
13-Oct-2020760.00762.80738.00748.90748.9035,848
12-Oct-2020749.75751.80738.25742.60742.6029,478
09-Oct-2020771.00772.00742.45744.80744.803,61,354
08-Oct-2020762.00774.20759.00770.50770.5058,522
07-Oct-2020750.15761.00747.75759.50759.5054,429
06-Oct-2020751.20760.35740.85757.75757.7543,018
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...