Skip to main content
Grasim Industries Limited (NSE:GRASIM)
India flag India · Delayed Price · Currency is INR
2,747.00
+16.60 (0.61%)
At close: Dec 5, 2025

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,730.502,750.402,716.902,747.002,747.000.61%173,909
Dec 4, 20252,720.302,742.502,710.002,730.402,730.400.37%276,879
Dec 3, 20252,744.002,744.002,707.202,720.302,720.30-0.54%435,124
Dec 2, 20252,717.102,741.102,717.102,735.002,735.000.13%388,195
Dec 1, 20252,750.002,753.102,700.002,731.502,731.50-0.29%288,096
Nov 28, 20252,747.202,748.002,727.502,739.402,739.40-0.02%297,155
Nov 27, 20252,748.002,748.502,712.002,740.002,740.00-0.15%399,328
Nov 26, 20252,686.802,746.602,686.802,744.002,744.002.13%444,974
Nov 25, 20252,688.102,712.002,680.002,686.802,686.80-0.07%558,631
Nov 24, 20252,734.902,740.302,679.402,688.702,688.70-1.69%917,195
Nov 21, 20252,750.002,756.902,723.002,734.802,734.80-0.50%471,626
Nov 20, 20252,760.002,764.302,745.002,748.602,748.600.14%519,341
Nov 19, 20252,770.002,774.002,739.102,744.702,744.70-0.63%468,941
Nov 18, 20252,788.002,790.302,750.002,762.002,762.00-1.01%437,943
Nov 17, 20252,790.002,799.002,771.102,790.302,790.300.25%459,047
Nov 14, 20252,777.202,790.002,761.002,783.402,783.400.20%510,972
Nov 13, 20252,766.602,785.002,746.202,777.802,777.800.38%687,031
Nov 12, 20252,788.402,793.702,755.002,767.402,767.40-0.30%531,304
Nov 11, 20252,775.002,780.102,737.502,775.802,775.800.47%399,693
Nov 10, 20252,738.002,789.002,728.702,762.902,762.901.41%489,522
Nov 7, 20252,700.002,738.002,675.702,724.602,724.600.91%1,101,889
Nov 6, 20252,797.102,800.002,692.002,700.102,700.10-6.31%1,986,853
Nov 4, 20252,908.902,909.902,872.002,882.002,882.00-0.62%229,856
Nov 3, 20252,896.002,919.902,872.502,899.902,899.900.28%297,012
Oct 31, 20252,950.402,954.402,880.002,891.702,891.70-1.99%576,935
Oct 30, 20252,960.002,965.902,922.602,950.402,950.40-0.28%446,894
Oct 29, 20252,945.902,977.802,940.002,958.702,958.700.88%711,559
Oct 28, 20252,932.702,959.602,914.102,932.902,932.900.31%1,056,504
Oct 27, 20252,859.002,934.002,847.602,923.902,923.902.91%764,132
Oct 24, 20252,864.602,877.002,823.002,841.302,841.30-0.81%456,226
Oct 23, 20252,884.002,914.502,856.002,864.602,864.60-0.21%511,585
Oct 21, 20252,875.902,875.902,861.502,870.702,870.700.59%48,792
Oct 20, 20252,849.002,874.002,838.002,854.002,854.000.63%374,581
Oct 17, 20252,862.002,886.002,826.302,836.202,836.20-0.83%334,522
Oct 16, 20252,825.702,875.002,817.102,859.802,859.801.53%517,682
Oct 15, 20252,780.002,824.902,774.202,816.802,816.801.48%459,912
Oct 14, 20252,798.002,808.002,757.902,775.802,775.80-0.79%316,183
Oct 13, 20252,791.102,812.002,778.502,798.002,798.00-0.46%280,622
Oct 10, 20252,810.602,832.802,788.302,811.002,811.000.01%582,587
Oct 9, 20252,781.402,817.302,778.202,810.602,810.601.17%404,859
Oct 8, 20252,819.002,823.402,764.702,778.202,778.20-1.06%339,604
Oct 7, 20252,800.002,825.002,790.302,808.002,808.000.02%245,369
Oct 6, 20252,765.102,814.102,765.102,807.402,807.400.57%298,274
Oct 3, 20252,800.002,806.802,766.002,791.402,791.400.06%708,063
Oct 1, 20252,767.902,796.202,732.002,789.702,789.701.19%353,196
Sep 30, 20252,747.002,769.002,746.102,756.902,756.900.36%440,278
Sep 29, 20252,740.102,765.702,700.502,746.902,746.90-541,455
Sep 26, 20252,775.002,810.002,736.202,746.802,746.80-1.14%523,045
Sep 25, 20252,810.002,833.202,771.202,778.602,778.60-1.03%723,479
Sep 24, 20252,813.502,838.702,797.902,807.402,807.40-0.22%316,532
Sep 23, 20252,858.902,873.802,808.102,813.502,813.50-1.42%702,680
Sep 22, 20252,860.002,911.002,848.802,854.102,854.10-0.83%751,168
Sep 19, 20252,876.102,891.302,848.302,877.902,877.90-0.03%790,137
Sep 18, 20252,878.002,883.002,852.002,878.802,878.800.47%513,800
Sep 17, 20252,855.002,881.002,850.002,865.402,865.400.79%785,107
Sep 16, 20252,811.902,848.502,804.002,843.002,843.001.45%546,549
Sep 15, 20252,795.002,819.802,785.002,802.402,802.400.01%291,664
Sep 12, 20252,799.002,818.002,789.102,802.002,802.000.11%168,095
Sep 11, 20252,782.402,806.402,771.002,799.002,799.000.47%217,951
Sep 10, 20252,795.902,818.002,775.602,785.802,785.80-0.36%421,783
Sep 9, 20252,804.102,823.702,786.502,795.902,795.90-0.29%388,718
Sep 8, 20252,795.102,823.902,795.102,804.102,804.10-229,922
Sep 5, 20252,810.002,837.502,786.102,804.002,804.00-0.21%495,200
Sep 4, 20252,801.002,865.202,801.002,809.802,809.801.02%1,177,036
Sep 3, 20252,789.002,809.202,770.502,781.402,781.400.06%500,510
Sep 2, 20252,815.002,820.002,773.702,779.802,779.80-0.86%468,533
Sep 1, 20252,778.002,816.802,773.402,803.902,803.901.02%499,161
Aug 29, 20252,784.302,797.802,762.702,775.602,775.60-0.31%542,362
Aug 28, 20252,775.002,806.002,772.202,784.302,784.30-0.43%528,080
Aug 26, 20252,803.602,818.502,780.402,796.202,796.20-0.54%425,619
Aug 25, 20252,825.702,832.702,791.602,811.402,811.40-0.09%591,824
Aug 22, 20252,881.102,881.102,801.402,813.802,813.80-2.34%671,902
Aug 21, 20252,880.002,898.402,855.002,881.202,881.200.57%1,138,327
Aug 20, 20252,828.302,883.602,807.402,864.902,864.901.29%930,944
Aug 19, 20252,845.902,854.002,803.202,828.302,828.30-0.62%372,899
Aug 18, 20252,795.002,865.402,776.502,845.902,845.902.93%1,279,195
Aug 14, 20252,745.902,770.002,731.102,764.902,764.900.69%618,912
Aug 13, 20252,760.002,766.002,725.502,745.902,745.900.20%479,944
Aug 12, 20252,757.002,761.902,705.102,740.402,740.40-0.67%553,341
Aug 11, 20252,726.002,795.002,720.002,758.902,748.902.50%1,236,332
Aug 8, 20252,743.702,748.902,672.602,691.602,681.84-1.90%1,162,918
Aug 7, 20252,764.002,772.702,718.802,743.702,733.76-0.80%591,589
Aug 6, 20252,800.002,800.002,758.002,765.802,755.77-1.12%393,906
Aug 5, 20252,799.002,824.902,784.702,797.202,787.060.34%782,631
Aug 4, 20252,730.002,792.302,720.802,787.802,777.702.41%570,201
Aug 1, 20252,748.002,766.502,716.002,722.202,712.33-0.88%329,586
Jul 31, 20252,735.002,771.802,727.702,746.402,736.45-0.44%581,498
Jul 30, 20252,740.002,794.002,733.102,758.602,748.600.57%772,901
Jul 29, 20252,727.202,750.002,705.002,743.002,733.060.58%743,512
Jul 28, 20252,704.102,754.502,697.002,727.202,717.310.69%547,126
Jul 25, 20252,735.002,735.902,694.202,708.602,698.78-1.00%360,857
Jul 24, 20252,709.102,743.302,667.302,735.902,725.980.99%997,645
Jul 23, 20252,735.602,736.002,701.502,709.102,699.28-0.50%373,864
Jul 22, 20252,752.902,759.002,717.502,722.702,712.83-0.70%664,321
Jul 21, 20252,728.002,751.502,713.202,741.902,731.960.49%616,378
Jul 18, 20252,771.002,774.002,716.502,728.502,718.61-1.37%797,380
Jul 17, 20252,762.002,777.702,742.302,766.302,756.270.14%720,281
Jul 16, 20252,784.002,784.002,758.002,762.402,752.39-0.58%372,782
Jul 15, 20252,789.002,812.102,762.802,778.602,768.53-0.21%450,965
Jul 14, 20252,774.002,809.002,755.102,784.402,774.310.81%2,913,912