UK markets closed

Grasim Industries Limited (GRASIM.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,411.65+25.05 (+1.05%)
At close: 03:29PM IST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242,405.002,438.452,374.102,411.652,411.651,041,175
29 Apr 20242,355.002,392.802,309.602,386.602,386.60616,995
26 Apr 20242,366.952,379.302,330.052,342.452,342.45405,679
25 Apr 20242,349.002,376.052,334.202,367.452,367.451,621,547
24 Apr 20242,378.002,384.302,333.002,337.752,337.751,021,874
23 Apr 20242,278.452,376.002,278.402,370.152,370.151,823,447
22 Apr 20242,275.002,286.852,266.052,280.552,280.55445,671
19 Apr 20242,220.002,290.752,201.352,273.152,273.151,061,064
18 Apr 20242,245.052,300.852,219.452,226.052,226.05987,066
16 Apr 20242,229.002,249.252,221.102,242.952,242.95558,075
15 Apr 20242,239.002,253.402,224.802,237.402,237.40415,064
12 Apr 20242,297.002,307.002,249.302,254.052,254.05635,489
10 Apr 20242,309.952,314.902,291.552,306.352,306.35513,499
09 Apr 20242,296.952,312.352,281.952,301.302,301.30388,155
08 Apr 20242,247.002,288.452,235.002,280.802,280.80278,448
05 Apr 20242,275.052,277.102,233.502,237.552,237.55454,995
04 Apr 20242,309.502,323.752,249.502,277.852,277.85814,966
03 Apr 20242,303.602,316.152,288.052,305.452,305.45303,529
02 Apr 20242,297.002,316.002,275.002,306.302,306.30446,163
01 Apr 20242,300.002,319.202,289.052,292.552,292.55288,891
28 Mar 20242,210.002,309.202,210.002,287.302,287.301,786,120
27 Mar 20242,240.002,251.952,198.702,207.352,207.351,033,992
26 Mar 20242,215.002,242.102,201.652,240.052,240.05731,877
22 Mar 20242,200.002,234.002,194.452,223.552,223.55551,648
21 Mar 20242,188.002,211.302,175.302,205.552,205.55880,687
20 Mar 20242,175.502,196.152,131.002,167.502,167.50655,682
19 Mar 20242,199.002,206.102,163.852,173.802,173.80660,181
18 Mar 20242,181.002,214.002,170.002,203.102,203.10508,214
15 Mar 20242,185.102,208.902,165.052,197.102,197.102,630,480
14 Mar 20242,149.902,204.902,128.602,196.502,196.501,097,271
13 Mar 20242,194.002,203.052,137.302,149.102,149.10881,145
12 Mar 20242,236.002,246.952,172.852,184.002,184.00891,725
11 Mar 20242,230.002,270.552,225.502,236.802,236.80599,546
07 Mar 20242,239.002,250.352,208.002,228.102,228.10519,779
06 Mar 20242,237.902,252.952,196.602,236.502,236.50678,808
05 Mar 20242,230.102,251.902,220.452,231.502,231.50401,260
04 Mar 20242,245.002,260.002,226.302,234.152,234.15423,656
01 Mar 20242,209.002,259.402,196.752,254.902,254.90826,009
29 Feb 20242,186.002,206.002,157.802,191.402,191.401,499,473
28 Feb 20242,202.002,218.902,173.252,186.002,186.001,197,381
27 Feb 20242,190.202,214.002,190.202,204.802,204.80674,507
26 Feb 20242,204.102,211.302,174.802,186.902,186.90905,237
23 Feb 20242,234.002,236.702,182.602,194.402,194.401,646,510
22 Feb 20242,234.002,244.002,113.202,201.202,201.203,428,899
21 Feb 20242,200.002,222.002,180.052,194.002,194.00765,529
20 Feb 20242,169.002,222.002,161.102,192.252,192.251,710,394
19 Feb 20242,107.452,190.002,102.202,168.602,168.601,167,037
16 Feb 20242,091.402,119.002,086.852,105.652,105.65403,756
15 Feb 20242,085.702,103.652,072.802,084.802,084.80506,068
14 Feb 20242,054.002,085.002,027.502,079.802,079.80605,147
13 Feb 20242,173.902,173.902,053.952,064.152,064.15985,312
12 Feb 20242,175.002,199.002,138.102,147.352,147.351,229,133
09 Feb 20242,057.252,182.002,046.902,168.502,168.502,010,089
08 Feb 20242,123.002,125.002,048.002,057.302,057.301,387,156
07 Feb 20242,079.002,120.002,063.002,111.502,111.501,133,609
06 Feb 20242,082.002,097.952,061.002,066.002,066.00581,483
05 Feb 20242,130.102,147.302,081.002,089.752,089.75949,717
02 Feb 20242,147.952,169.902,130.502,139.452,139.45330,557
01 Feb 20242,175.002,178.902,111.452,128.602,128.60638,710
31 Jan 20242,126.502,182.052,115.452,175.002,175.00910,709
30 Jan 20242,115.002,139.002,106.002,126.152,126.15852,171
29 Jan 20242,080.002,125.002,077.752,104.502,104.50795,647
25 Jan 20242,079.952,087.352,052.152,076.502,076.50467,209
24 Jan 20242,069.002,080.752,016.552,071.302,071.30604,130
23 Jan 20242,078.102,086.402,032.502,049.602,049.60938,057
19 Jan 20242,056.452,094.002,052.352,081.202,081.20456,698
18 Jan 20242,067.002,069.002,036.202,053.652,053.65877,519
17 Jan 20242,112.602,115.202,056.002,067.852,067.85733,818
16 Jan 20242,092.552,119.802,090.102,115.202,115.20457,403
15 Jan 20242,111.752,122.952,093.702,101.002,101.00202,260
12 Jan 20242,083.002,120.902,075.002,111.552,111.55485,644
11 Jan 20242,069.952,096.302,051.002,083.702,083.70887,806
10 Jan 20242,058.802,074.452,040.852,068.552,068.55325,322
09 Jan 20242,073.902,084.462,050.702,055.882,055.881,216,816
08 Jan 20242,071.262,075.452,049.752,059.512,059.51559,523
05 Jan 20242,089.692,090.692,045.422,071.262,071.261,089,092
04 Jan 20242,081.722,086.702,051.242,062.002,062.00962,508
03 Jan 20242,081.722,111.602,057.922,063.992,063.99975,031
02 Jan 20242,121.462,121.962,079.732,093.132,093.13799,936
01 Jan 20242,136.502,166.392,103.642,118.882,118.88807,664
29 Dec 20232,131.822,136.502,106.622,126.352,126.35651,373
28 Dec 20232,120.572,139.742,097.962,131.472,131.471,063,989
27 Dec 20232,070.722,122.412,063.402,116.382,116.381,137,913
26 Dec 20232,042.882,074.752,040.892,061.352,061.35643,808
22 Dec 20232,080.732,088.302,026.842,038.102,038.101,006,017
21 Dec 20232,041.882,082.572,041.882,077.342,077.34445,236
20 Dec 20232,125.552,127.142,045.422,055.382,055.38678,958
19 Dec 20232,098.712,129.332,080.932,109.862,109.86317,963
18 Dec 20232,119.272,119.272,093.682,101.392,101.39314,105
15 Dec 20232,107.622,124.302,093.682,119.272,119.27727,207
14 Dec 20232,086.652,103.592,073.702,095.572,095.57607,109
13 Dec 20232,072.662,084.662,029.232,075.702,075.70805,574
12 Dec 20232,081.722,120.572,067.382,072.512,072.51774,496
11 Dec 20232,063.792,079.982,059.912,075.802,075.80254,812
08 Dec 20232,071.762,090.992,034.562,061.852,061.85594,786
07 Dec 20232,049.602,080.732,037.502,073.512,073.51424,799
06 Dec 20232,071.612,076.742,037.452,049.602,049.60360,631
05 Dec 20232,049.752,069.772,030.432,064.142,064.14561,391
04 Dec 20232,066.782,067.782,020.422,044.822,044.821,055,783
01 Dec 20232,011.952,030.922,000.052,008.072,008.07932,202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...