UK markets close in 40 minutes

Grasim Industries Limited (GRASIM.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,655.80-13.35 (-0.80%)
At close: 03:29PM IST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20221,677.501,689.851,651.301,655.801,655.80541,764
28 Sept 20221,665.001,687.751,654.301,669.151,669.15548,119
27 Sept 20221,665.001,696.951,643.951,682.501,682.50569,269
26 Sept 20221,677.051,693.001,652.501,665.451,665.45780,954
23 Sept 20221,733.001,734.501,690.001,697.401,697.40636,418
22 Sept 20221,719.851,736.001,696.801,732.701,732.70476,080
21 Sept 20221,739.001,749.301,710.001,719.851,719.851,127,505
20 Sept 20221,760.001,767.951,731.201,741.651,741.651,019,080
19 Sept 20221,740.001,762.951,726.601,749.351,749.35515,331
16 Sept 20221,799.901,806.001,725.901,744.601,744.601,027,697
15 Sept 20221,786.001,816.251,776.901,808.301,808.301,073,804
14 Sept 20221,764.001,798.851,764.001,782.801,782.80707,736
13 Sept 20221,771.001,808.651,771.001,789.651,789.65808,960
12 Sept 20221,747.001,772.001,747.001,768.451,768.45418,421
09 Sept 20221,772.501,797.801,742.251,748.251,748.25692,961
08 Sept 20221,757.301,772.501,750.051,769.851,769.85606,324
07 Sept 20221,710.001,755.001,710.001,750.151,750.15797,671
06 Sept 20221,704.001,730.751,704.001,723.051,723.05830,524
05 Sept 20221,692.951,714.251,680.001,710.751,710.75787,306
02 Sept 20221,685.401,697.501,670.051,687.901,687.90599,035
01 Sept 20221,660.501,706.451,660.401,685.001,685.001,363,522
30 Aug 20221,670.201,692.001,670.201,678.651,678.65826,762
29 Aug 20221,634.001,682.001,614.101,664.051,664.051,003,469
26 Aug 20221,629.951,687.451,629.951,675.251,675.251,347,528
25 Aug 20221,617.001,647.401,616.051,624.851,624.85868,700
24 Aug 20221,595.001,617.151,575.051,612.251,612.25904,403
23 Aug 20221,558.001,607.501,546.951,595.451,595.451,871,015
22 Aug 20221,599.001,599.001,553.751,564.101,564.10958,753
19 Aug 20221,619.951,622.001,594.101,605.851,605.85812,320
18 Aug 20221,608.001,621.601,586.001,613.751,613.751,006,971
17 Aug 20221,600.001,638.951,596.051,616.551,616.551,048,370
16 Aug 20221,631.501,634.851,542.651,591.551,591.551,425,869
12 Aug 20221,608.101,653.001,590.001,622.601,622.601,796,597
11 Aug 20221,620.001,620.051,593.001,600.051,600.05450,192
11 Aug 20225 Dividend
10 Aug 20221,595.101,616.201,586.501,610.901,605.90565,399
08 Aug 20221,597.501,607.051,585.001,598.651,593.69459,835
05 Aug 20221,587.251,615.901,582.101,598.301,593.34947,343
04 Aug 20221,599.851,601.701,561.201,579.351,574.45717,708
03 Aug 20221,592.101,604.551,567.601,586.851,581.92537,627
02 Aug 20221,560.051,594.501,552.001,589.851,584.92904,056
01 Aug 20221,576.401,589.351,560.051,568.401,563.53554,356
29 Jul 20221,556.451,587.701,555.101,573.001,568.12801,509
28 Jul 20221,556.001,567.051,538.051,550.601,545.79962,267
27 Jul 20221,513.801,561.801,512.951,546.851,542.051,281,982
26 Jul 20221,498.501,517.451,485.101,514.851,510.15878,756
25 Jul 20221,521.351,521.351,481.901,498.501,493.851,200,512
22 Jul 20221,465.001,530.001,457.101,521.351,516.631,643,539
21 Jul 20221,445.001,467.801,442.151,464.601,460.05777,037
20 Jul 20221,464.851,464.951,438.001,441.651,437.18807,206
19 Jul 20221,418.001,445.951,418.001,442.201,437.72761,726
18 Jul 20221,409.001,431.101,406.101,428.301,423.87603,707
15 Jul 20221,398.801,407.001,388.901,398.201,393.86287,642
14 Jul 20221,403.001,408.001,380.601,391.801,387.48379,336
13 Jul 20221,391.801,406.201,388.301,399.151,394.81468,626
12 Jul 20221,391.251,401.251,376.301,380.051,375.77317,577
11 Jul 20221,388.051,411.001,374.001,406.001,401.64758,222
08 Jul 20221,382.201,407.001,382.201,391.351,387.031,075,544
07 Jul 20221,382.001,391.901,368.051,374.851,370.58544,343
06 Jul 20221,359.151,375.201,345.601,369.651,365.40706,238
05 Jul 20221,355.001,377.801,345.401,349.751,345.56702,050
04 Jul 20221,340.001,357.601,331.601,350.801,346.61784,026
01 Jul 20221,320.001,350.001,305.301,347.251,343.07516,506
30 Jun 20221,331.401,337.351,310.101,320.751,316.651,133,582
29 Jun 20221,330.401,359.901,318.801,323.251,319.141,549,975
28 Jun 20221,344.001,353.851,326.701,343.051,338.88658,414
27 Jun 20221,340.001,355.301,332.001,349.301,345.111,122,967
24 Jun 20221,320.451,340.001,311.251,323.251,319.14758,735
23 Jun 20221,334.001,341.801,299.101,316.051,311.97826,538
22 Jun 20221,328.101,331.001,310.751,324.901,320.79504,441
21 Jun 20221,331.001,340.001,316.551,334.101,329.96579,716
20 Jun 20221,290.101,321.501,285.001,316.001,311.92668,116
17 Jun 20221,286.901,306.751,276.601,290.051,286.051,023,071
16 Jun 20221,345.001,347.901,278.051,285.051,281.06950,822
15 Jun 20221,319.351,341.001,307.951,331.701,327.571,057,944
14 Jun 20221,299.001,321.551,286.101,309.351,305.291,065,582
13 Jun 20221,300.001,315.451,285.651,292.551,288.541,199,249
10 Jun 20221,290.001,331.801,286.051,326.501,322.381,145,407
09 Jun 20221,327.001,327.001,302.001,309.101,305.041,355,442
08 Jun 20221,337.001,355.001,307.451,328.751,324.632,660,549
07 Jun 20221,315.001,337.001,297.501,326.651,322.532,003,516
06 Jun 20221,334.001,340.001,310.001,326.701,322.582,354,966
03 Jun 20221,435.001,441.551,330.051,339.451,335.294,810,328
02 Jun 20221,449.001,449.001,415.601,432.551,428.10885,275
01 Jun 20221,425.001,450.001,412.601,436.551,432.09867,697
31 May 20221,448.251,455.251,419.851,428.601,424.172,025,958
30 May 20221,410.001,449.001,403.101,441.001,436.53781,271
27 May 20221,410.001,422.951,378.051,396.701,392.361,269,670
26 May 20221,392.001,400.851,340.251,392.551,388.231,556,591
25 May 20221,400.001,444.701,356.801,375.551,371.283,377,553
24 May 20221,458.001,467.001,380.001,402.751,398.401,855,852
23 May 20221,486.001,510.451,452.001,457.401,452.88955,989
20 May 20221,472.001,522.001,468.251,488.351,483.73642,521
19 May 20221,470.001,470.951,446.551,457.801,453.28523,734
18 May 20221,490.001,509.351,476.151,487.351,482.73772,990
17 May 20221,456.001,490.001,448.051,481.401,476.80769,192
16 May 20221,475.001,496.901,437.601,452.251,447.74811,126
13 May 20221,503.601,517.951,465.951,475.101,470.52487,457
12 May 20221,527.001,530.001,463.251,485.851,481.24690,847
11 May 20221,542.001,563.701,508.051,535.351,530.58836,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...