India markets open in 2 hours 42 minutes
BSE SENSEX
51,039.31+257.62(+0.51%)Nifty 50
15,097.35+115.35(+0.77%)Dow
31,402.01-559.85(-1.75%)
Grasim Industries Limited (GRASIM.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,270.45+20.25 (+1.62%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25-Feb-2021 | 1,258.00 | 1,289.00 | 1,254.00 | 1,270.45 | 1,270.45 | 19,40,131 |
| 24-Feb-2021 | 1,239.00 | 1,257.00 | 1,231.25 | 1,250.20 | 1,250.20 | 4,41,927 |
| 23-Feb-2021 | 1,239.00 | 1,249.90 | 1,221.60 | 1,231.50 | 1,231.50 | 14,34,663 |
| 22-Feb-2021 | 1,221.50 | 1,235.00 | 1,215.00 | 1,230.50 | 1,230.50 | 11,28,617 |
| 19-Feb-2021 | 1,231.75 | 1,239.70 | 1,210.00 | 1,218.00 | 1,218.00 | 13,14,508 |
| 18-Feb-2021 | 1,238.45 | 1,247.65 | 1,213.00 | 1,229.65 | 1,229.65 | 15,36,486 |
| 17-Feb-2021 | 1,228.10 | 1,249.00 | 1,228.00 | 1,238.45 | 1,238.45 | 10,48,606 |
| 16-Feb-2021 | 1,234.40 | 1,257.00 | 1,225.60 | 1,243.75 | 1,243.75 | 15,61,647 |
| 15-Feb-2021 | 1,257.05 | 1,258.60 | 1,216.75 | 1,227.95 | 1,227.95 | 19,14,247 |
| 12-Feb-2021 | 1,244.00 | 1,254.80 | 1,221.05 | 1,242.10 | 1,242.10 | 34,21,387 |
| 11-Feb-2021 | 1,223.00 | 1,244.80 | 1,221.60 | 1,235.45 | 1,235.45 | 12,16,492 |
| 10-Feb-2021 | 1,216.00 | 1,249.00 | 1,216.00 | 1,231.40 | 1,231.40 | 32,64,009 |
| 09-Feb-2021 | 1,210.00 | 1,226.50 | 1,204.00 | 1,217.95 | 1,217.95 | 17,27,089 |
| 08-Feb-2021 | 1,186.00 | 1,220.00 | 1,185.00 | 1,210.80 | 1,210.80 | 19,55,804 |
| 05-Feb-2021 | 1,188.50 | 1,208.80 | 1,173.00 | 1,186.10 | 1,186.10 | 16,36,133 |
| 04-Feb-2021 | 1,180.00 | 1,217.45 | 1,171.05 | 1,188.50 | 1,188.50 | 26,59,290 |
| 03-Feb-2021 | 1,178.10 | 1,205.50 | 1,172.25 | 1,190.85 | 1,190.85 | 24,27,085 |
| 02-Feb-2021 | 1,144.00 | 1,209.90 | 1,136.45 | 1,190.00 | 1,190.00 | 41,22,906 |
| 01-Feb-2021 | 1,060.00 | 1,130.80 | 1,047.35 | 1,125.65 | 1,125.65 | 20,99,126 |
| 29-Jan-2021 | 1,062.60 | 1,094.00 | 1,048.45 | 1,055.65 | 1,055.65 | 38,22,191 |
| 28-Jan-2021 | 1,040.50 | 1,076.00 | 1,038.55 | 1,067.40 | 1,067.40 | 28,34,260 |
| 27-Jan-2021 | 1,063.95 | 1,114.35 | 1,051.05 | 1,061.55 | 1,061.55 | 66,20,990 |
| 25-Jan-2021 | 1,025.00 | 1,114.65 | 1,017.00 | 1,069.75 | 1,069.75 | 1,53,44,078 |
| 22-Jan-2021 | 1,022.30 | 1,030.75 | 1,000.00 | 1,004.00 | 1,004.00 | 10,29,795 |
| 21-Jan-2021 | 1,036.00 | 1,046.95 | 1,012.50 | 1,017.10 | 1,017.10 | 12,68,212 |
| 20-Jan-2021 | 1,028.00 | 1,038.50 | 1,014.80 | 1,034.70 | 1,034.70 | 15,28,763 |
| 19-Jan-2021 | 1,002.00 | 1,052.50 | 1,002.00 | 1,031.90 | 1,031.90 | 40,59,040 |
| 18-Jan-2021 | 1,023.00 | 1,029.55 | 990.85 | 999.20 | 999.20 | 18,47,393 |
| 15-Jan-2021 | 1,015.10 | 1,039.30 | 1,001.60 | 1,033.05 | 1,033.05 | 20,26,203 |
| 14-Jan-2021 | 1,035.00 | 1,040.95 | 1,013.30 | 1,020.25 | 1,020.25 | 15,22,045 |
| 13-Jan-2021 | 1,009.00 | 1,041.00 | 1,007.45 | 1,033.35 | 1,033.35 | 22,05,417 |
| 12-Jan-2021 | 1,005.80 | 1,020.60 | 997.70 | 1,010.30 | 1,010.30 | 15,51,157 |
| 11-Jan-2021 | 999.35 | 1,012.30 | 994.45 | 1,004.30 | 1,004.30 | 12,49,633 |
| 08-Jan-2021 | 999.65 | 1,023.85 | 992.10 | 1,004.30 | 1,004.30 | 23,81,402 |
| 07-Jan-2021 | 990.00 | 1,004.65 | 977.20 | 993.85 | 993.85 | 18,88,940 |
| 06-Jan-2021 | 960.00 | 989.50 | 955.05 | 984.60 | 984.60 | 21,62,883 |
| 05-Jan-2021 | 955.00 | 971.95 | 946.95 | 961.30 | 961.30 | 15,11,818 |
| 04-Jan-2021 | 937.15 | 967.00 | 937.15 | 964.45 | 964.45 | 26,67,535 |
| 01-Jan-2021 | 924.50 | 938.00 | 920.25 | 933.40 | 933.40 | 11,51,605 |
| 31-Dec-2020 | 939.80 | 940.85 | 921.55 | 927.85 | 927.85 | 20,77,998 |
| 30-Dec-2020 | 911.10 | 938.95 | 897.30 | 934.40 | 934.40 | 22,80,218 |
| 29-Dec-2020 | 911.00 | 922.65 | 906.20 | 909.50 | 909.50 | 16,24,766 |
| 28-Dec-2020 | 901.20 | 912.35 | 897.10 | 906.65 | 906.65 | 14,89,896 |
| 24-Dec-2020 | 906.65 | 911.85 | 891.10 | 897.15 | 897.15 | 14,20,321 |
| 23-Dec-2020 | 886.10 | 909.00 | 881.35 | 902.00 | 902.00 | 23,77,647 |
| 22-Dec-2020 | 877.35 | 889.40 | 863.35 | 885.20 | 885.20 | 17,08,372 |
| 21-Dec-2020 | 909.60 | 909.95 | 868.30 | 877.35 | 877.35 | 19,05,028 |
| 18-Dec-2020 | 912.00 | 916.75 | 902.00 | 909.65 | 909.65 | 22,16,049 |
| 17-Dec-2020 | 915.90 | 926.40 | 912.00 | 912.70 | 912.70 | 14,76,800 |
| 16-Dec-2020 | 920.40 | 925.30 | 911.00 | 914.80 | 914.80 | 13,90,116 |
| 15-Dec-2020 | 912.00 | 917.70 | 903.00 | 912.00 | 912.00 | 14,62,088 |
| 14-Dec-2020 | 906.65 | 924.00 | 906.30 | 911.45 | 911.45 | 20,44,684 |
| 11-Dec-2020 | 909.90 | 915.65 | 901.00 | 902.25 | 902.25 | 19,38,042 |
| 10-Dec-2020 | 922.00 | 924.80 | 902.55 | 909.50 | 909.50 | 17,27,166 |
| 09-Dec-2020 | 926.95 | 933.75 | 916.15 | 920.25 | 920.25 | 16,12,127 |
| 08-Dec-2020 | 937.50 | 942.00 | 918.40 | 925.80 | 925.80 | 17,56,710 |
| 07-Dec-2020 | 939.95 | 954.00 | 930.25 | 937.70 | 937.70 | 31,93,047 |
| 04-Dec-2020 | 915.40 | 946.90 | 913.10 | 931.50 | 931.50 | 30,30,378 |
| 03-Dec-2020 | 921.00 | 924.90 | 906.00 | 910.05 | 910.05 | 19,88,189 |
| 02-Dec-2020 | 901.55 | 918.95 | 900.10 | 915.50 | 915.50 | 28,43,180 |
| 01-Dec-2020 | 867.00 | 910.70 | 862.15 | 907.80 | 907.80 | 41,10,405 |
| 27-Nov-2020 | 877.40 | 885.85 | 870.00 | 875.75 | 875.75 | 40,04,762 |
| 26-Nov-2020 | 850.20 | 881.00 | 847.05 | 877.40 | 877.40 | 42,49,437 |
| 25-Nov-2020 | 856.00 | 873.80 | 840.05 | 843.10 | 843.10 | 23,92,424 |
| 24-Nov-2020 | 857.00 | 863.75 | 850.00 | 853.25 | 853.25 | 13,94,095 |
| 23-Nov-2020 | 863.40 | 868.90 | 851.10 | 854.60 | 854.60 | 22,25,036 |
| 20-Nov-2020 | 840.00 | 861.90 | 838.60 | 856.00 | 856.00 | 20,49,975 |
| 19-Nov-2020 | 844.80 | 861.90 | 832.00 | 836.75 | 836.75 | 19,23,683 |
| 18-Nov-2020 | 841.55 | 851.70 | 838.25 | 848.95 | 848.95 | 17,20,169 |
| 17-Nov-2020 | 846.90 | 853.50 | 835.55 | 842.90 | 842.90 | 18,85,867 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 827.00 | 848.00 | 819.50 | 841.35 | 841.35 | 59,18,612 |
| 12-Nov-2020 | 804.00 | 831.00 | 803.10 | 826.95 | 826.95 | 38,30,555 |
| 11-Nov-2020 | 792.00 | 808.60 | 790.00 | 803.10 | 803.10 | 25,10,370 |
| 10-Nov-2020 | 799.00 | 816.50 | 781.05 | 789.50 | 789.50 | 29,02,845 |
| 09-Nov-2020 | 797.00 | 808.30 | 789.20 | 792.15 | 792.15 | 21,88,251 |
| 06-Nov-2020 | 809.00 | 809.00 | 791.50 | 794.35 | 794.35 | 15,00,755 |
| 05-Nov-2020 | 787.50 | 810.40 | 787.50 | 804.40 | 804.40 | 29,73,275 |
| 04-Nov-2020 | 790.40 | 795.00 | 778.70 | 783.10 | 783.10 | 14,99,152 |
| 03-Nov-2020 | 789.20 | 800.95 | 787.05 | 791.15 | 791.15 | 20,48,280 |
| 02-Nov-2020 | 784.40 | 791.85 | 775.50 | 787.85 | 787.85 | 17,88,758 |
| 30-Oct-2020 | 770.00 | 793.75 | 765.25 | 778.35 | 778.35 | 17,09,940 |
| 29-Oct-2020 | 772.75 | 777.35 | 766.00 | 770.20 | 770.20 | 10,61,950 |
| 28-Oct-2020 | 789.70 | 789.70 | 773.05 | 777.25 | 777.25 | 19,77,397 |
| 27-Oct-2020 | 774.00 | 790.00 | 772.85 | 779.10 | 779.10 | 15,30,802 |
| 26-Oct-2020 | 785.00 | 789.85 | 768.00 | 780.00 | 780.00 | 13,38,819 |
| 23-Oct-2020 | 794.10 | 804.00 | 782.10 | 785.20 | 785.20 | 23,54,331 |
| 22-Oct-2020 | 791.75 | 794.45 | 781.00 | 791.65 | 791.65 | 16,99,846 |
| 21-Oct-2020 | 780.00 | 794.45 | 771.55 | 791.75 | 791.75 | 24,09,367 |
| 20-Oct-2020 | 775.00 | 779.90 | 764.50 | 777.20 | 777.20 | 17,39,215 |
| 19-Oct-2020 | 772.00 | 782.40 | 761.55 | 773.15 | 773.15 | 21,34,599 |
| 16-Oct-2020 | 752.95 | 776.65 | 750.00 | 772.70 | 772.70 | 17,65,026 |
| 15-Oct-2020 | 760.35 | 767.95 | 745.20 | 750.10 | 750.10 | 15,00,700 |
| 14-Oct-2020 | 743.00 | 768.00 | 733.45 | 763.60 | 763.60 | 24,06,038 |
| 13-Oct-2020 | 742.80 | 763.00 | 736.95 | 749.45 | 749.45 | 27,40,418 |
| 12-Oct-2020 | 746.15 | 752.35 | 738.00 | 744.70 | 744.70 | 28,13,652 |
| 09-Oct-2020 | 769.55 | 772.90 | 742.25 | 745.10 | 745.10 | 29,05,184 |
| 08-Oct-2020 | 765.00 | 774.70 | 758.70 | 770.35 | 770.35 | 22,20,310 |
| 07-Oct-2020 | 755.00 | 761.70 | 748.00 | 759.65 | 759.65 | 16,26,654 |
| 06-Oct-2020 | 750.25 | 759.95 | 740.50 | 757.70 | 757.70 | 18,54,571 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
