India markets open in 2 hours 42 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25-Feb-20211,258.001,289.001,254.001,270.451,270.4519,40,131
24-Feb-20211,239.001,257.001,231.251,250.201,250.204,41,927
23-Feb-20211,239.001,249.901,221.601,231.501,231.5014,34,663
22-Feb-20211,221.501,235.001,215.001,230.501,230.5011,28,617
19-Feb-20211,231.751,239.701,210.001,218.001,218.0013,14,508
18-Feb-20211,238.451,247.651,213.001,229.651,229.6515,36,486
17-Feb-20211,228.101,249.001,228.001,238.451,238.4510,48,606
16-Feb-20211,234.401,257.001,225.601,243.751,243.7515,61,647
15-Feb-20211,257.051,258.601,216.751,227.951,227.9519,14,247
12-Feb-20211,244.001,254.801,221.051,242.101,242.1034,21,387
11-Feb-20211,223.001,244.801,221.601,235.451,235.4512,16,492
10-Feb-20211,216.001,249.001,216.001,231.401,231.4032,64,009
09-Feb-20211,210.001,226.501,204.001,217.951,217.9517,27,089
08-Feb-20211,186.001,220.001,185.001,210.801,210.8019,55,804
05-Feb-20211,188.501,208.801,173.001,186.101,186.1016,36,133
04-Feb-20211,180.001,217.451,171.051,188.501,188.5026,59,290
03-Feb-20211,178.101,205.501,172.251,190.851,190.8524,27,085
02-Feb-20211,144.001,209.901,136.451,190.001,190.0041,22,906
01-Feb-20211,060.001,130.801,047.351,125.651,125.6520,99,126
29-Jan-20211,062.601,094.001,048.451,055.651,055.6538,22,191
28-Jan-20211,040.501,076.001,038.551,067.401,067.4028,34,260
27-Jan-20211,063.951,114.351,051.051,061.551,061.5566,20,990
25-Jan-20211,025.001,114.651,017.001,069.751,069.751,53,44,078
22-Jan-20211,022.301,030.751,000.001,004.001,004.0010,29,795
21-Jan-20211,036.001,046.951,012.501,017.101,017.1012,68,212
20-Jan-20211,028.001,038.501,014.801,034.701,034.7015,28,763
19-Jan-20211,002.001,052.501,002.001,031.901,031.9040,59,040
18-Jan-20211,023.001,029.55990.85999.20999.2018,47,393
15-Jan-20211,015.101,039.301,001.601,033.051,033.0520,26,203
14-Jan-20211,035.001,040.951,013.301,020.251,020.2515,22,045
13-Jan-20211,009.001,041.001,007.451,033.351,033.3522,05,417
12-Jan-20211,005.801,020.60997.701,010.301,010.3015,51,157
11-Jan-2021999.351,012.30994.451,004.301,004.3012,49,633
08-Jan-2021999.651,023.85992.101,004.301,004.3023,81,402
07-Jan-2021990.001,004.65977.20993.85993.8518,88,940
06-Jan-2021960.00989.50955.05984.60984.6021,62,883
05-Jan-2021955.00971.95946.95961.30961.3015,11,818
04-Jan-2021937.15967.00937.15964.45964.4526,67,535
01-Jan-2021924.50938.00920.25933.40933.4011,51,605
31-Dec-2020939.80940.85921.55927.85927.8520,77,998
30-Dec-2020911.10938.95897.30934.40934.4022,80,218
29-Dec-2020911.00922.65906.20909.50909.5016,24,766
28-Dec-2020901.20912.35897.10906.65906.6514,89,896
24-Dec-2020906.65911.85891.10897.15897.1514,20,321
23-Dec-2020886.10909.00881.35902.00902.0023,77,647
22-Dec-2020877.35889.40863.35885.20885.2017,08,372
21-Dec-2020909.60909.95868.30877.35877.3519,05,028
18-Dec-2020912.00916.75902.00909.65909.6522,16,049
17-Dec-2020915.90926.40912.00912.70912.7014,76,800
16-Dec-2020920.40925.30911.00914.80914.8013,90,116
15-Dec-2020912.00917.70903.00912.00912.0014,62,088
14-Dec-2020906.65924.00906.30911.45911.4520,44,684
11-Dec-2020909.90915.65901.00902.25902.2519,38,042
10-Dec-2020922.00924.80902.55909.50909.5017,27,166
09-Dec-2020926.95933.75916.15920.25920.2516,12,127
08-Dec-2020937.50942.00918.40925.80925.8017,56,710
07-Dec-2020939.95954.00930.25937.70937.7031,93,047
04-Dec-2020915.40946.90913.10931.50931.5030,30,378
03-Dec-2020921.00924.90906.00910.05910.0519,88,189
02-Dec-2020901.55918.95900.10915.50915.5028,43,180
01-Dec-2020867.00910.70862.15907.80907.8041,10,405
27-Nov-2020877.40885.85870.00875.75875.7540,04,762
26-Nov-2020850.20881.00847.05877.40877.4042,49,437
25-Nov-2020856.00873.80840.05843.10843.1023,92,424
24-Nov-2020857.00863.75850.00853.25853.2513,94,095
23-Nov-2020863.40868.90851.10854.60854.6022,25,036
20-Nov-2020840.00861.90838.60856.00856.0020,49,975
19-Nov-2020844.80861.90832.00836.75836.7519,23,683
18-Nov-2020841.55851.70838.25848.95848.9517,20,169
17-Nov-2020846.90853.50835.55842.90842.9018,85,867
14-Nov-2020------
13-Nov-2020827.00848.00819.50841.35841.3559,18,612
12-Nov-2020804.00831.00803.10826.95826.9538,30,555
11-Nov-2020792.00808.60790.00803.10803.1025,10,370
10-Nov-2020799.00816.50781.05789.50789.5029,02,845
09-Nov-2020797.00808.30789.20792.15792.1521,88,251
06-Nov-2020809.00809.00791.50794.35794.3515,00,755
05-Nov-2020787.50810.40787.50804.40804.4029,73,275
04-Nov-2020790.40795.00778.70783.10783.1014,99,152
03-Nov-2020789.20800.95787.05791.15791.1520,48,280
02-Nov-2020784.40791.85775.50787.85787.8517,88,758
30-Oct-2020770.00793.75765.25778.35778.3517,09,940
29-Oct-2020772.75777.35766.00770.20770.2010,61,950
28-Oct-2020789.70789.70773.05777.25777.2519,77,397
27-Oct-2020774.00790.00772.85779.10779.1015,30,802
26-Oct-2020785.00789.85768.00780.00780.0013,38,819
23-Oct-2020794.10804.00782.10785.20785.2023,54,331
22-Oct-2020791.75794.45781.00791.65791.6516,99,846
21-Oct-2020780.00794.45771.55791.75791.7524,09,367
20-Oct-2020775.00779.90764.50777.20777.2017,39,215
19-Oct-2020772.00782.40761.55773.15773.1521,34,599
16-Oct-2020752.95776.65750.00772.70772.7017,65,026
15-Oct-2020760.35767.95745.20750.10750.1015,00,700
14-Oct-2020743.00768.00733.45763.60763.6024,06,038
13-Oct-2020742.80763.00736.95749.45749.4527,40,418
12-Oct-2020746.15752.35738.00744.70744.7028,13,652
09-Oct-2020769.55772.90742.25745.10745.1029,05,184
08-Oct-2020765.00774.70758.70770.35770.3522,20,310
07-Oct-2020755.00761.70748.00759.65759.6516,26,654
06-Oct-2020750.25759.95740.50757.70757.7018,54,571
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...