New Zealand markets closed

Grasim Industries Limited (GRASIM.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,455.05+8.25 (+0.34%)
As of 10:47AM IST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20242,449.902,461.002,426.352,455.052,455.05132,498
10 Jun 20242,381.102,472.002,375.302,446.802,446.80980,297
07 Jun 20242,311.202,383.452,311.202,379.852,379.85471,524
06 Jun 20242,306.052,353.002,293.102,334.752,334.75834,320
05 Jun 20242,258.402,313.752,182.152,304.852,304.851,996,915
04 Jun 20242,336.052,365.202,171.602,256.402,256.401,543,389
03 Jun 20242,400.002,405.202,362.302,368.802,368.80807,692
31 May 20242,342.952,362.002,295.952,316.252,316.251,644,820
30 May 20242,404.002,406.602,328.002,345.202,345.20826,458
29 May 20242,440.002,460.002,393.252,400.602,400.601,084,966
28 May 20242,398.902,469.952,392.702,440.352,440.35874,384
27 May 20242,441.052,455.702,385.952,390.652,390.65888,793
24 May 20242,449.752,474.802,431.602,441.002,441.00483,000
23 May 20242,442.002,461.902,395.652,453.802,453.801,091,448
22 May 20242,455.952,463.052,418.302,436.652,436.65722,345
21 May 20242,430.102,449.952,406.402,446.652,446.65555,489
17 May 20242,374.002,433.652,374.002,423.652,423.651,184,234
16 May 20242,382.002,386.002,310.202,372.602,372.601,181,205
15 May 20242,386.952,403.952,366.202,369.702,369.70404,095
14 May 20242,383.452,396.852,362.102,372.052,372.05421,260
13 May 20242,377.902,393.002,347.052,385.202,385.20511,264
10 May 20242,359.952,382.702,322.002,377.152,377.15890,719
09 May 20242,375.452,393.402,345.052,353.702,353.70557,056
08 May 20242,404.002,424.152,370.902,377.352,377.35462,790
07 May 20242,460.002,468.702,403.102,421.002,421.00438,590
06 May 20242,489.002,489.752,441.202,453.302,453.30606,833
03 May 20242,442.002,487.002,438.802,481.352,481.351,192,695
02 May 20242,410.002,452.002,401.052,437.352,437.351,466,226
30 Apr 20242,405.002,438.452,374.102,411.652,411.651,041,175
29 Apr 20242,355.002,392.802,309.602,386.602,386.60616,995
26 Apr 20242,366.952,379.302,330.052,342.452,342.45405,679
25 Apr 20242,349.002,376.052,334.202,367.452,367.451,621,547
24 Apr 20242,378.002,384.302,333.002,337.752,337.751,021,874
23 Apr 20242,278.452,376.002,278.402,370.152,370.151,823,447
22 Apr 20242,275.002,286.852,266.052,280.552,280.55445,671
19 Apr 20242,220.002,290.752,201.352,273.152,273.151,061,064
18 Apr 20242,245.052,300.852,219.452,226.052,226.05987,066
16 Apr 20242,229.002,249.252,221.102,242.952,242.95558,075
15 Apr 20242,239.002,253.402,224.802,237.402,237.40415,064
12 Apr 20242,297.002,307.002,249.302,254.052,254.05635,489
10 Apr 20242,309.952,314.902,291.552,306.352,306.35513,499
09 Apr 20242,296.952,312.352,281.952,301.302,301.30388,155
08 Apr 20242,247.002,288.452,235.002,280.802,280.80278,448
05 Apr 20242,275.052,277.102,233.502,237.552,237.55454,995
04 Apr 20242,309.502,323.752,249.502,277.852,277.85814,966
03 Apr 20242,303.602,316.152,288.052,305.452,305.45303,529
02 Apr 20242,297.002,316.002,275.002,306.302,306.30446,163
01 Apr 20242,300.002,319.202,289.052,292.552,292.55288,891
28 Mar 20242,210.002,309.202,210.002,287.302,287.301,786,120
27 Mar 20242,240.002,251.952,198.702,207.352,207.351,033,992
26 Mar 20242,215.002,242.102,201.652,240.052,240.05731,877
22 Mar 20242,200.002,234.002,194.452,223.552,223.55551,648
21 Mar 20242,188.002,211.302,175.302,205.552,205.55880,687
20 Mar 20242,175.502,196.152,131.002,167.502,167.50655,682
19 Mar 20242,199.002,206.102,163.852,173.802,173.80660,181
18 Mar 20242,181.002,214.002,170.002,203.102,203.10508,214
15 Mar 20242,185.102,208.902,165.052,197.102,197.102,630,480
14 Mar 20242,149.902,204.902,128.602,196.502,196.501,097,271
13 Mar 20242,194.002,203.052,137.302,149.102,149.10881,145
12 Mar 20242,236.002,246.952,172.852,184.002,184.00891,725
11 Mar 20242,230.002,270.552,225.502,236.802,236.80599,546
07 Mar 20242,239.002,250.352,208.002,228.102,228.10519,779
06 Mar 20242,237.902,252.952,196.602,236.502,236.50678,808
05 Mar 20242,230.102,251.902,220.452,231.502,231.50401,260
04 Mar 20242,245.002,260.002,226.302,234.152,234.15423,656
01 Mar 20242,209.002,259.402,196.752,254.902,254.90826,009
29 Feb 20242,186.002,206.002,157.802,191.402,191.401,499,473
28 Feb 20242,202.002,218.902,173.252,186.002,186.001,197,381
27 Feb 20242,190.202,214.002,190.202,204.802,204.80674,507
26 Feb 20242,204.102,211.302,174.802,186.902,186.90905,237
23 Feb 20242,234.002,236.702,182.602,194.402,194.401,646,510
22 Feb 20242,234.002,244.002,113.202,201.202,201.203,428,899
21 Feb 20242,200.002,222.002,180.052,194.002,194.00765,529
20 Feb 20242,169.002,222.002,161.102,192.252,192.251,710,394
19 Feb 20242,107.452,190.002,102.202,168.602,168.601,167,037
16 Feb 20242,091.402,119.002,086.852,105.652,105.65403,756
15 Feb 20242,085.702,103.652,072.802,084.802,084.80506,068
14 Feb 20242,054.002,085.002,027.502,079.802,079.80605,147
13 Feb 20242,173.902,173.902,053.952,064.152,064.15985,312
12 Feb 20242,175.002,199.002,138.102,147.352,147.351,229,133
09 Feb 20242,057.252,182.002,046.902,168.502,168.502,010,089
08 Feb 20242,123.002,125.002,048.002,057.302,057.301,387,156
07 Feb 20242,079.002,120.002,063.002,111.502,111.501,133,609
06 Feb 20242,082.002,097.952,061.002,066.002,066.00581,483
05 Feb 20242,130.102,147.302,081.002,089.752,089.75949,717
02 Feb 20242,147.952,169.902,130.502,139.452,139.45330,557
01 Feb 20242,175.002,178.902,111.452,128.602,128.60638,710
31 Jan 20242,126.502,182.052,115.452,175.002,175.00910,709
30 Jan 20242,115.002,139.002,106.002,126.152,126.15852,171
29 Jan 20242,080.002,125.002,077.752,104.502,104.50795,647
25 Jan 20242,079.952,087.352,052.152,076.502,076.50467,209
24 Jan 20242,069.002,080.752,016.552,071.302,071.30604,130
23 Jan 20242,078.102,086.402,032.502,049.602,049.60938,057
19 Jan 20242,056.452,094.002,052.352,081.202,081.20456,698
18 Jan 20242,067.002,069.002,036.202,053.652,053.65877,519
17 Jan 20242,112.602,115.202,056.002,067.852,067.85733,818
16 Jan 20242,092.552,119.802,090.102,115.202,115.20457,403
15 Jan 20242,111.752,122.952,093.702,101.002,101.00202,260
12 Jan 20242,083.002,120.902,075.002,111.552,111.55485,644
11 Jan 20242,069.952,096.302,051.002,083.702,083.70887,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...