Skip to main content
Grasim Industries Limited (BOM:500300)
India flag India · Delayed Price · Currency is INR
2,729.90
+11.65 (0.43%)
At close: Dec 4, 2025

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,732.202,750.002,721.702,744.502,744.500.53%1,183
Dec 4, 20252,719.952,741.102,711.452,729.902,729.900.43%6,427
Dec 3, 20252,730.602,734.452,710.752,718.252,718.25-0.61%1,970
Dec 2, 20252,733.952,740.252,721.602,734.852,734.850.35%4,380
Dec 1, 20252,746.052,750.402,709.752,725.202,725.20-0.53%4,486
Nov 28, 20252,739.602,746.852,729.302,739.652,739.65-3,181
Nov 27, 20252,744.202,746.102,713.502,739.552,739.55-0.17%4,134
Nov 26, 20252,684.702,746.902,684.702,744.152,744.152.22%2,556
Nov 25, 20252,749.952,749.952,682.002,684.652,684.65-0.12%3,272
Nov 24, 20252,733.602,735.102,682.852,687.902,687.90-1.67%6,053
Nov 21, 20252,747.552,755.002,720.002,733.552,733.55-0.51%3,170
Nov 20, 20252,746.752,762.502,743.802,747.602,747.600.13%124,614
Nov 19, 20252,761.852,771.352,739.102,744.152,744.15-0.64%140,747
Nov 18, 20252,799.702,799.702,754.602,761.852,761.85-1.08%4,339
Nov 17, 20252,789.002,800.102,774.652,792.002,792.000.42%5,410
Nov 14, 20252,760.552,789.852,760.302,780.402,780.400.06%738,443
Nov 13, 20252,767.252,787.102,746.852,778.702,778.700.53%6,211
Nov 12, 20252,797.952,797.952,753.502,763.952,763.95-0.42%7,209
Nov 11, 20252,777.852,778.202,736.752,775.552,775.550.42%5,991
Nov 10, 20252,730.352,788.152,729.552,764.052,764.051.48%7,795
Nov 7, 20252,691.302,738.002,675.402,723.752,723.750.81%17,959
Nov 6, 20252,799.902,799.902,691.402,701.752,701.75-6.21%49,128
Nov 4, 20252,902.202,909.902,869.902,880.702,880.70-0.81%12,401
Nov 3, 20252,893.002,918.002,873.202,904.152,904.150.38%10,126
Oct 31, 20252,941.002,952.402,878.852,893.202,893.20-1.98%8,841
Oct 30, 20252,978.852,978.852,926.852,951.652,951.65-0.20%30,463
Oct 29, 20252,946.802,976.002,939.752,957.602,957.600.87%39,790
Oct 28, 20252,925.202,959.602,915.002,932.152,932.150.24%21,848
Oct 27, 20252,845.052,933.002,845.052,925.002,925.003.05%14,077
Oct 24, 20252,863.752,873.802,823.702,838.402,838.40-0.89%8,300
Oct 23, 20252,880.552,914.752,856.202,863.752,863.75-0.23%6,023
Oct 21, 20252,861.052,875.452,861.052,870.352,870.350.52%5,286
Oct 20, 20252,839.252,873.552,839.252,855.602,855.600.60%27,498
Oct 17, 20252,859.552,885.002,826.002,838.602,838.60-0.73%3,879
Oct 16, 20252,825.002,869.852,819.352,859.552,859.551.56%43,665
Oct 15, 20252,774.602,822.252,774.602,815.602,815.601.48%25,775
Oct 14, 20252,799.002,804.652,760.002,774.602,774.60-0.74%20,294
Oct 13, 20252,799.552,810.052,777.502,795.352,795.35-0.63%21,398
Oct 10, 20252,790.952,831.402,790.952,812.952,812.950.04%7,493
Oct 9, 20252,776.152,816.002,776.152,811.902,811.901.19%6,807
Oct 8, 20252,814.552,819.902,763.902,778.802,778.80-1.06%25,184
Oct 7, 20252,810.002,825.002,790.902,808.452,808.450.06%2,975
Oct 6, 20252,790.002,813.202,777.402,806.702,806.700.32%48,288
Oct 3, 20252,819.952,819.952,764.802,797.752,797.750.19%14,750
Oct 1, 20252,775.002,796.652,732.052,792.452,792.451.29%45,159
Sep 30, 20252,779.852,779.852,748.852,756.852,756.850.35%5,866
Sep 29, 20252,750.752,765.002,729.552,747.352,747.350.09%5,082
Sep 26, 20252,794.402,794.852,738.002,744.902,744.90-1.08%6,115
Sep 25, 20252,788.052,833.852,770.502,775.002,775.00-1.12%6,219
Sep 24, 20252,800.652,839.002,799.002,806.302,806.30-0.25%51,126
Sep 23, 20252,824.052,864.452,807.552,813.452,813.45-1.47%9,113
Sep 22, 20252,866.302,911.802,850.052,855.402,855.40-0.61%13,057
Sep 19, 20252,878.202,889.902,848.002,873.052,873.05-0.18%12,250
Sep 18, 20252,867.452,881.002,852.002,878.352,878.350.48%8,517
Sep 17, 20252,875.952,879.952,854.352,864.502,864.500.81%5,532
Sep 16, 20252,809.252,848.102,806.002,841.602,841.601.38%62,813
Sep 15, 20252,801.152,819.202,786.002,803.052,803.050.07%8,271
Sep 12, 20252,778.052,817.452,778.052,801.152,801.150.12%2,427
Sep 11, 20252,785.802,805.002,770.502,797.902,797.900.36%4,681
Sep 10, 20252,752.152,815.902,752.152,787.752,787.75-0.26%5,172
Sep 9, 20252,810.202,822.602,786.302,795.152,795.15-0.25%3,511
Sep 8, 20252,812.152,822.552,797.902,802.202,802.20-2,471
Sep 5, 20252,821.502,836.002,789.002,802.202,802.20-0.49%25,726
Sep 4, 20252,847.452,865.002,802.202,815.902,815.901.40%71,114
Sep 3, 20252,779.702,810.152,770.002,777.052,777.05-0.08%104,808
Sep 2, 20252,815.002,816.002,775.002,779.152,779.15-0.82%4,176
Sep 1, 20252,812.802,815.002,775.002,802.202,802.201.07%5,274
Aug 29, 20252,781.652,797.552,761.402,772.402,772.40-0.42%3,050
Aug 28, 20252,765.352,806.602,765.352,784.202,784.20-0.39%5,962
Aug 26, 20252,800.602,818.002,780.302,795.202,795.20-0.63%7,699
Aug 25, 20252,816.002,829.002,791.602,812.802,812.80-0.04%8,890
Aug 22, 20252,896.552,896.552,805.002,814.002,814.00-2.26%13,711
Aug 21, 20252,862.252,897.202,856.002,879.152,879.150.41%14,175
Aug 20, 20252,817.552,883.152,807.702,867.452,867.451.41%7,264
Aug 19, 20252,845.002,847.652,802.852,827.502,827.50-0.68%9,740
Aug 18, 20252,772.052,865.002,772.052,846.802,846.803.00%21,042
Aug 14, 20252,737.702,768.502,731.702,763.802,763.800.65%7,251
Aug 13, 20252,740.202,767.052,729.052,746.052,746.050.23%3,173
Aug 12, 20252,763.002,763.002,706.002,739.702,739.70-0.65%7,169
Aug 11, 20252,736.952,783.302,722.002,757.502,747.502.50%16,881
Aug 8, 20252,756.102,756.102,674.002,690.202,680.44-1.94%17,819
Aug 7, 20252,753.052,770.652,720.002,743.302,733.35-0.85%7,220
Aug 6, 20252,783.052,798.002,759.002,766.852,756.82-1.06%4,876
Aug 5, 20252,798.952,824.752,784.702,796.452,786.310.30%14,890
Aug 4, 20252,722.602,792.252,722.552,788.202,778.092.42%9,227
Aug 1, 20252,757.052,765.352,715.002,722.302,712.43-0.93%5,696
Jul 31, 20252,700.802,770.652,700.802,747.802,737.84-0.39%5,195
Jul 30, 20252,725.052,794.752,725.052,758.502,748.500.48%21,692
Jul 29, 20252,724.252,751.002,706.452,745.202,735.240.77%30,376
Jul 28, 20252,711.052,753.902,700.002,724.252,714.370.58%33,959
Jul 25, 20252,748.952,748.952,697.052,708.452,698.63-0.88%3,942
Jul 24, 20252,706.052,741.502,668.602,732.552,722.640.81%138,197
Jul 23, 20252,723.852,730.452,702.102,710.652,700.82-0.46%30,841
Jul 22, 20252,736.852,752.752,719.002,723.202,713.32-0.48%11,673
Jul 21, 20252,728.002,752.852,713.302,736.302,726.380.28%79,187
Jul 18, 20252,766.652,766.652,717.652,728.752,718.85-1.29%5,827
Jul 17, 20252,779.952,779.952,742.302,764.402,754.370.15%31,355
Jul 16, 20252,771.752,780.452,756.452,760.352,750.34-0.71%40,854
Jul 15, 20252,793.502,812.302,764.952,780.102,770.02-0.17%37,972
Jul 14, 20252,771.052,805.602,756.852,784.702,774.600.81%87,932