Grasim Industries Limited (LUX:GRA92)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 30.60
+0.20 (0.66%)
At close: Dec 5, 2025
Grasim Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Dec 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Dec 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Dec 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Dec 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Nov 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Nov 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 21, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Nov 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Nov 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Nov 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Nov 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -6.17% | - |
| Nov 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Nov 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Oct 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Oct 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Oct 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Oct 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Oct 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Oct 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 21, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Oct 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Oct 16, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Oct 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Oct 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Oct 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Oct 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Oct 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Oct 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Oct 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Oct 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Sep 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Sep 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Sep 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Sep 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Sep 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Sep 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Sep 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Sep 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Sep 16, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Sep 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Sep 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Sep 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Sep 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Sep 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Sep 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Sep 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Sep 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Sep 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Sep 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Aug 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Aug 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Aug 26, 2025 | 31.90 | 31.90 | 31.90 | 32.00 | 31.90 | -0.62% | - |
| Aug 25, 2025 | 32.10 | 32.10 | 32.10 | 32.20 | 32.10 | - | - |
| Aug 22, 2025 | 32.10 | 32.10 | 32.10 | 32.20 | 32.10 | -2.42% | - |
| Aug 21, 2025 | 32.90 | 32.90 | 32.90 | 33.00 | 32.90 | 0.61% | - |
| Aug 20, 2025 | 32.70 | 32.70 | 32.70 | 32.80 | 32.70 | 0.61% | - |
| Aug 19, 2025 | 32.50 | 32.50 | 32.50 | 32.60 | 32.50 | - | - |
| Aug 18, 2025 | 32.50 | 32.50 | 32.50 | 32.60 | 32.50 | 3.16% | - |
| Aug 14, 2025 | 31.50 | 31.50 | 31.50 | 31.60 | 31.50 | 0.64% | - |
| Aug 13, 2025 | 31.30 | 31.30 | 31.30 | 31.40 | 31.30 | 0.64% | - |
| Aug 12, 2025 | 31.10 | 31.10 | 31.10 | 31.20 | 31.10 | -0.64% | - |
| Aug 11, 2025 | 31.30 | 31.30 | 31.30 | 31.40 | 31.30 | 1.95% | - |
| Aug 8, 2025 | 30.70 | 30.70 | 30.70 | 30.80 | 30.70 | -1.91% | - |
| Aug 7, 2025 | 31.30 | 31.30 | 31.30 | 31.40 | 31.30 | - | - |
| Aug 6, 2025 | 31.30 | 31.30 | 31.30 | 31.40 | 31.30 | -1.26% | - |
| Aug 5, 2025 | 31.70 | 31.70 | 31.70 | 31.80 | 31.70 | - | - |
| Aug 4, 2025 | 31.70 | 31.70 | 31.70 | 31.80 | 31.70 | 1.92% | - |
| Aug 1, 2025 | 31.10 | 31.10 | 31.10 | 31.20 | 31.10 | -0.64% | - |
| Jul 31, 2025 | 31.30 | 31.30 | 31.30 | 31.40 | 31.30 | - | - |
| Jul 30, 2025 | 31.30 | 31.30 | 31.30 | 31.40 | 31.30 | -0.63% | - |
| Jul 29, 2025 | 31.50 | 31.50 | 31.50 | 31.60 | 31.50 | 0.64% | - |
| Jul 28, 2025 | 31.30 | 31.30 | 31.30 | 31.40 | 31.30 | 0.64% | - |
| Jul 25, 2025 | 31.10 | 31.10 | 31.10 | 31.20 | 31.10 | -1.27% | - |
| Jul 24, 2025 | 31.50 | 31.50 | 31.50 | 31.60 | 31.50 | 0.64% | - |
| Jul 23, 2025 | 31.30 | 31.30 | 31.30 | 31.40 | 31.30 | -0.63% | - |
| Jul 22, 2025 | 31.50 | 31.50 | 31.50 | 31.60 | 31.50 | -0.63% | - |
| Jul 21, 2025 | 31.70 | 31.70 | 31.70 | 31.80 | 31.70 | 0.63% | - |
| Jul 18, 2025 | 31.50 | 31.50 | 31.50 | 31.60 | 31.50 | -1.25% | - |
| Jul 17, 2025 | 31.90 | 31.90 | 31.90 | 32.00 | 31.90 | - | - |
| Jul 16, 2025 | 31.90 | 31.90 | 31.90 | 32.00 | 31.90 | -1.23% | - |
| Jul 15, 2025 | 32.30 | 32.30 | 32.30 | 32.40 | 32.30 | - | - |
| Jul 14, 2025 | 32.30 | 32.30 | 32.30 | 32.40 | 32.30 | 0.62% | - |