Skip to main content
Grasim Industries Limited (BOM:500300)
India flag India · Delayed Price · Currency is INR
2,781.80
+3.80 (0.14%)
At close: Apr 28, 2026

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,793.152,810.002,749.102,778.002,778.001.44%43,309
Apr 24, 20262,741.952,768.952,731.402,738.652,738.650.08%70,485
Apr 23, 20262,770.002,770.002,727.002,736.402,736.40-1.38%60,286
Apr 22, 20262,777.702,809.152,758.002,774.752,774.75-0.11%15,295
Apr 21, 20262,778.802,790.002,754.902,777.752,777.750.74%114,947
Apr 20, 20262,774.552,774.552,700.002,757.452,757.451.44%55,552
Apr 17, 20262,703.552,735.002,692.202,718.252,718.250.07%14,640
Apr 16, 20262,742.052,756.102,696.202,716.302,716.30-0.81%13,233
Apr 15, 20262,722.652,795.702,722.652,738.352,738.351.00%23,548
Apr 13, 20262,661.952,737.802,661.952,711.252,711.25-1.26%39,171
Apr 10, 20262,740.152,778.652,728.002,745.802,745.800.20%8,845
Apr 9, 20262,733.652,771.802,722.402,740.252,740.25-0.57%34,064
Apr 8, 20262,698.652,793.502,694.602,755.952,755.955.15%11,502
Apr 7, 20262,607.302,631.902,578.002,620.852,620.850.17%15,925
Apr 6, 20262,561.352,625.152,534.402,616.452,616.452.06%28,178
Apr 2, 20262,552.052,573.552,514.702,563.552,563.55-1.17%12,522
Apr 1, 20262,759.802,759.802,577.002,593.852,593.851.51%18,415
Mar 30, 20262,627.352,627.352,541.002,555.352,555.35-2.74%20,315
Mar 27, 20262,621.152,657.002,606.302,627.402,627.40-0.78%51,110
Mar 25, 20262,541.752,667.902,541.752,648.052,648.054.01%30,772
Mar 24, 20262,556.952,600.002,525.002,545.852,545.850.55%24,674
Mar 23, 20262,609.552,609.552,504.352,531.952,531.95-3.19%47,110
Mar 20, 20262,676.952,676.952,608.552,615.302,615.300.32%16,527
Mar 19, 20262,709.952,709.952,600.252,607.002,607.00-4.27%35,823
Mar 18, 20262,683.302,732.852,683.302,723.352,723.351.52%248,421
Mar 17, 20262,648.202,699.002,648.202,682.502,682.501.04%8,446
Mar 16, 20262,570.102,660.002,570.002,654.902,654.903.34%30,550
Mar 13, 20262,650.002,663.052,563.752,569.152,569.15-4.01%26,369
Mar 12, 20262,737.952,750.002,662.402,676.552,676.55-2.27%8,130
Mar 11, 20262,722.702,762.252,717.802,738.752,738.75-0.19%30,407
Mar 10, 20262,706.802,754.502,691.752,743.852,743.852.38%589,437
Mar 9, 20262,679.702,689.152,632.402,679.952,679.95-1.36%432,175
Mar 6, 20262,698.002,755.002,687.702,716.802,716.80-0.30%8,883
Mar 5, 20262,675.252,731.302,657.752,724.852,724.851.65%9,675
Mar 4, 20262,721.052,744.952,644.252,680.652,680.65-3.40%8,832
Mar 2, 20262,731.502,786.102,698.502,775.102,775.10-0.89%13,768
Feb 27, 20262,861.852,865.352,784.602,800.102,800.10-2.16%34,437
Feb 26, 20262,898.002,898.002,848.452,861.852,861.85-0.42%8,965
Feb 25, 20262,878.402,911.452,869.502,874.052,874.05-0.13%36,344
Feb 24, 20262,879.002,887.802,845.002,877.652,877.650.21%112,577
Feb 23, 20262,832.952,883.252,832.952,871.752,871.751.33%51,791
Feb 20, 20262,869.902,869.952,823.002,834.102,834.10-1.08%8,192
Feb 19, 20262,934.802,960.002,851.002,864.902,864.90-2.32%5,456
Feb 18, 20262,900.402,938.002,900.402,933.002,933.001.14%5,735
Feb 17, 20262,911.152,917.802,879.452,899.802,899.80-0.41%2,705
Feb 16, 20262,851.502,917.152,851.502,911.852,911.850.82%3,932
Feb 13, 20262,926.052,933.052,876.752,888.052,888.05-1.30%10,534
Feb 12, 20262,931.502,932.452,908.252,926.002,926.00-0.08%5,842
Feb 11, 20262,980.002,980.052,896.452,928.452,928.45-0.88%19,791
Feb 10, 20262,968.652,968.652,919.002,954.502,954.500.98%10,449
Feb 9, 20262,837.102,938.402,837.102,925.902,925.903.16%13,272
Feb 6, 20262,820.252,877.402,820.252,836.252,836.25-1.05%32,173
Feb 5, 20262,838.052,879.552,825.902,866.352,866.350.75%7,066
Feb 4, 20262,810.352,862.102,808.402,844.902,844.901.27%6,536
Feb 3, 20262,860.352,860.352,802.352,809.102,809.101.22%10,797
Feb 2, 20262,745.452,781.002,714.052,775.152,775.151.51%31,998
Feb 1, 20262,819.002,820.002,718.002,734.002,734.00-3.01%5,612
Jan 30, 20262,834.002,840.402,808.402,818.952,818.95-0.49%30,267
Jan 29, 20262,832.302,851.602,808.502,832.952,832.95-0.35%17,893
Jan 28, 20262,875.002,890.002,831.352,842.902,842.90-0.48%14,465
Jan 27, 20262,765.152,865.002,765.152,856.652,856.653.49%18,398
Jan 23, 20262,774.302,803.802,752.152,760.402,760.40-1.00%28,885
Jan 22, 20262,731.052,799.002,731.052,788.202,788.201.91%36,893
Jan 21, 20262,701.852,750.352,701.852,736.002,736.000.88%9,507
Jan 20, 20262,780.052,790.002,704.702,712.252,712.25-2.44%5,616
Jan 19, 20262,808.502,819.652,772.702,780.052,780.05-1.01%3,431
Jan 16, 20262,801.152,826.202,790.002,808.502,808.500.44%10,234
Jan 14, 20262,770.052,820.002,754.702,796.152,796.150.85%5,581
Jan 13, 20262,790.152,812.152,759.102,772.702,772.70-1.27%5,965
Jan 12, 20262,773.752,821.302,741.002,808.352,808.351.18%8,212
Jan 9, 20262,783.502,807.602,766.752,775.552,775.55-0.57%3,338
Jan 8, 20262,822.852,828.102,787.202,791.352,791.35-1.62%5,181
Jan 7, 20262,865.902,879.852,828.852,837.302,837.30-0.99%4,149
Jan 6, 20262,850.652,879.902,845.002,865.602,865.600.58%48,515
Jan 5, 20262,861.152,893.552,842.602,849.102,849.10-0.33%10,301
Jan 2, 20262,830.402,882.302,830.402,858.402,858.400.24%39,917
Jan 1, 20262,853.352,855.002,824.552,851.652,851.650.77%6,529
Dec 31, 20252,802.202,863.402,802.202,829.902,829.90-0.42%10,073
Dec 30, 20252,843.052,856.602,827.252,841.802,841.80-0.04%6,864
Dec 29, 20252,784.052,849.952,784.052,843.052,843.050.92%4,775
Dec 26, 20252,839.202,839.802,810.002,817.052,817.05-0.33%3,795
Dec 24, 20252,823.102,862.852,822.002,826.402,826.40-0.10%5,116
Dec 23, 20252,818.702,844.352,814.102,829.252,829.250.72%4,867
Dec 22, 20252,801.652,858.002,798.052,809.002,809.00-0.18%7,682
Dec 19, 20252,809.052,833.002,795.552,814.202,814.200.19%5,192
Dec 18, 20252,807.302,820.652,788.452,808.802,808.800.05%9,134
Dec 17, 20252,809.852,811.802,778.902,807.302,807.300.29%4,456
Dec 16, 20252,820.052,830.652,790.002,799.152,799.15-0.77%3,136
Dec 15, 20252,802.552,849.852,802.552,820.802,820.80-0.57%4,624
Dec 12, 20252,822.552,843.452,798.002,837.102,837.101.42%11,339
Dec 11, 20252,747.402,802.952,744.002,797.402,797.401.84%33,569
Dec 10, 20252,745.802,775.402,740.452,746.852,746.850.04%2,802
Dec 9, 20252,742.302,778.102,730.002,745.702,745.700.12%3,018
Dec 8, 20252,742.052,768.702,730.852,742.352,742.35-0.08%6,543
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