Skip to main content
Grasim Industries Limited (NSE:GRASIM)
India flag India · Delayed Price · Currency is INR
2,775.90
-2.30 (-0.08%)
Apr 28, 2026, 3:29 PM IST

Grasim Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,780.002,848.202,772.002,783.002,783.000.17%1,561,588
Apr 27, 20262,766.002,810.902,752.202,778.202,778.201.42%986,204
Apr 24, 20262,760.702,768.902,732.102,739.302,739.300.16%1,109,759
Apr 23, 20262,762.302,768.402,727.002,735.002,735.00-1.50%859,207
Apr 22, 20262,774.402,810.002,755.602,776.602,776.60-0.04%924,150
Apr 21, 20262,772.002,792.002,755.002,777.702,777.700.64%686,149
Apr 20, 20262,730.502,771.902,697.302,760.102,760.101.46%702,964
Apr 17, 20262,720.002,736.602,692.302,720.502,720.500.12%427,517
Apr 16, 20262,745.902,755.302,696.002,717.302,717.30-0.88%803,379
Apr 15, 20262,739.002,793.202,732.002,741.402,741.401.05%665,607
Apr 13, 20262,694.102,739.002,682.902,713.002,713.00-1.08%1,259,991
Apr 10, 20262,750.002,779.102,727.202,742.602,742.600.08%611,392
Apr 9, 20262,740.102,772.502,723.002,740.502,740.50-0.57%788,928
Apr 8, 20262,698.002,794.902,690.502,756.202,756.205.16%816,578
Apr 7, 20262,592.002,632.802,576.602,621.002,621.000.25%632,051
Apr 6, 20262,545.002,625.302,533.002,614.402,614.401.96%720,478
Apr 2, 20262,574.902,574.902,514.202,564.102,564.10-1.11%522,088
Apr 1, 20262,602.002,613.302,576.002,592.802,592.801.37%651,446
Mar 30, 20262,620.102,620.102,540.002,557.702,557.70-2.68%1,978,678
Mar 27, 20262,651.002,655.002,604.602,628.202,628.20-0.74%2,406,056
Mar 25, 20262,561.802,668.402,561.802,647.802,647.803.86%1,656,810
Mar 24, 20262,565.502,600.702,523.002,549.402,549.400.72%2,303,237
Mar 23, 20262,591.002,598.002,502.502,531.102,531.10-3.26%1,936,926
Mar 20, 20262,622.102,662.702,608.302,616.302,616.300.32%1,510,096
Mar 19, 20262,700.002,700.002,600.102,607.902,607.90-4.23%1,270,396
Mar 18, 20262,699.002,732.902,686.702,723.102,723.101.48%933,801
Mar 17, 20262,655.102,699.002,650.002,683.302,683.301.09%603,520
Mar 16, 20262,570.002,661.402,565.002,654.402,654.403.34%1,531,881
Mar 13, 20262,655.002,664.002,563.102,568.602,568.60-3.91%1,309,585
Mar 12, 20262,711.202,727.402,660.602,673.102,673.10-2.28%952,036
Mar 11, 20262,726.602,762.802,714.802,735.602,735.60-0.30%1,492,588
Mar 10, 20262,701.002,753.002,694.202,743.902,743.902.34%1,035,360
Mar 9, 20262,659.002,692.802,631.002,681.202,681.20-1.37%1,019,315
Mar 6, 20262,701.502,759.402,687.202,718.402,718.40-0.21%1,457,401
Mar 5, 20262,685.002,731.902,656.802,724.102,724.101.52%1,101,224
Mar 4, 20262,727.002,742.202,645.002,683.202,683.20-3.39%928,520
Mar 2, 20262,729.802,786.302,696.402,777.302,777.30-0.80%900,872
Feb 27, 20262,845.002,864.602,784.002,799.802,799.80-2.22%1,153,378
Feb 26, 20262,881.502,889.902,846.602,863.502,863.50-0.52%662,746
Feb 25, 20262,892.002,910.702,867.102,878.402,878.40-0.03%595,400
Feb 24, 20262,850.202,886.702,847.402,879.302,879.300.21%593,814
Feb 23, 20262,844.002,883.702,839.702,873.402,873.401.43%593,878
Feb 20, 20262,864.902,890.002,822.702,832.802,832.80-1.10%597,887
Feb 19, 20262,928.102,960.002,846.902,864.302,864.30-2.37%388,104
Feb 18, 20262,900.002,938.902,900.002,933.802,933.801.15%350,421
Feb 17, 20262,902.102,917.002,880.202,900.402,900.40-0.42%458,126
Feb 16, 20262,870.002,918.002,861.302,912.702,912.700.86%285,131
Feb 13, 20262,929.302,934.002,877.402,888.002,888.00-1.28%419,620
Feb 12, 20262,940.402,940.502,907.602,925.502,925.50-0.24%420,088
Feb 11, 20262,979.002,979.002,894.902,932.602,932.60-0.72%1,015,218
Feb 10, 20262,943.002,962.002,919.202,953.902,953.900.94%624,992
Feb 9, 20262,859.902,939.802,846.502,926.302,926.303.15%681,768
Feb 6, 20262,864.002,879.002,820.702,836.902,836.90-0.94%361,882
Feb 5, 20262,830.102,877.302,825.002,863.902,863.900.67%762,775
Feb 4, 20262,808.902,863.802,808.902,844.902,844.901.28%566,105
Feb 3, 20262,869.002,869.002,801.102,808.902,808.901.24%1,232,908
Feb 2, 20262,740.002,781.902,713.002,774.602,774.601.35%929,579
Feb 1, 20262,820.002,821.002,716.202,737.602,737.60-2.89%190,200
Jan 30, 20262,837.502,839.602,807.902,819.002,819.00-0.45%1,083,570
Jan 29, 20262,826.602,852.902,808.702,831.702,831.70-0.26%680,590
Jan 28, 20262,870.102,891.202,831.102,839.102,839.10-0.60%508,906
Jan 27, 20262,798.002,866.902,773.002,856.202,856.203.52%1,521,231
Jan 23, 20262,789.902,805.002,752.502,759.002,759.00-1.03%606,097
Jan 22, 20262,742.502,799.002,742.502,787.602,787.601.90%870,158
Jan 21, 20262,718.902,752.002,708.302,735.602,735.600.81%939,481
Jan 20, 20262,783.002,790.802,706.002,713.602,713.60-2.39%411,054
Jan 19, 20262,796.002,821.602,768.802,780.002,780.00-1.05%586,951
Jan 16, 20262,810.802,827.302,791.002,809.602,809.600.49%678,922
Jan 14, 20262,774.002,821.102,755.102,795.802,795.800.78%452,326
Jan 13, 20262,799.002,814.802,759.102,774.202,774.20-1.16%875,758
Jan 12, 20262,763.002,821.602,738.302,806.702,806.701.07%476,367
Jan 9, 20262,799.802,807.902,766.702,776.902,776.90-0.54%556,140
Jan 8, 20262,821.002,831.902,787.102,792.002,792.00-1.59%437,229
Jan 7, 20262,880.002,880.002,829.102,837.102,837.10-0.98%287,536
Jan 6, 20262,860.002,880.002,845.502,865.302,865.300.58%720,656
Jan 5, 20262,871.002,893.002,842.502,848.902,848.90-0.26%861,522
Jan 2, 20262,856.902,882.002,845.102,856.402,856.400.16%698,682
Jan 1, 20262,833.002,854.902,822.302,851.702,851.700.80%449,775
Dec 31, 20252,844.502,864.002,803.502,829.002,829.00-0.45%327,956
Dec 30, 20252,847.002,857.102,827.202,841.702,841.70-0.02%729,640
Dec 29, 20252,821.002,850.002,812.502,842.402,842.400.88%607,462
Dec 26, 20252,828.002,840.402,809.302,817.702,817.70-0.33%506,240
Dec 24, 20252,830.802,862.902,820.002,826.902,826.90-0.10%444,617
Dec 23, 20252,811.002,842.702,811.002,829.802,829.800.72%399,009
Dec 22, 20252,812.702,858.002,798.102,809.702,809.70-0.10%796,031
Dec 19, 20252,800.002,831.102,790.102,812.502,812.500.17%546,550
Dec 18, 20252,810.002,820.002,786.902,807.602,807.600.04%252,763
Dec 17, 20252,785.202,814.902,780.002,806.602,806.600.27%420,053
Dec 16, 20252,822.002,832.702,786.202,799.102,799.10-0.78%545,921
Dec 15, 20252,836.702,849.902,817.002,821.002,821.00-0.55%736,238
Dec 12, 20252,814.002,845.202,796.602,836.702,836.701.39%927,504
Dec 11, 20252,757.002,802.702,742.702,797.802,797.801.86%453,706
Dec 10, 20252,770.902,779.802,740.902,746.802,746.800.03%344,470
Dec 9, 20252,740.002,779.602,726.502,746.002,746.000.07%419,760
Dec 8, 20252,747.002,769.902,730.002,744.202,744.20-0.10%715,725
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