Canada markets close in 4 hours 34 minutes

Grasim Industries Limited (GRASIM.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,453.30-28.05 (-1.13%)
At close: 03:30PM IST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242,489.002,489.752,441.202,453.302,453.30606,638
May 03, 20242,442.002,487.002,438.802,481.352,481.351,192,695
May 02, 20242,410.002,452.002,401.052,437.352,437.351,466,226
Apr 30, 20242,405.002,438.452,374.102,411.652,411.651,041,175
Apr 29, 20242,355.002,392.802,309.602,386.602,386.60616,995
Apr 26, 20242,366.952,379.302,330.052,342.452,342.45405,679
Apr 25, 20242,349.002,376.052,334.202,367.452,367.451,621,547
Apr 24, 20242,378.002,384.302,333.002,337.752,337.751,021,874
Apr 23, 20242,278.452,376.002,278.402,370.152,370.151,823,447
Apr 22, 20242,275.002,286.852,266.052,280.552,280.55445,671
Apr 19, 20242,220.002,290.752,201.352,273.152,273.151,061,064
Apr 18, 20242,245.052,300.852,219.452,226.052,226.05987,066
Apr 16, 20242,229.002,249.252,221.102,242.952,242.95558,075
Apr 15, 20242,239.002,253.402,224.802,237.402,237.40415,064
Apr 12, 20242,297.002,307.002,249.302,254.052,254.05635,489
Apr 10, 20242,309.952,314.902,291.552,306.352,306.35513,499
Apr 09, 20242,296.952,312.352,281.952,301.302,301.30388,155
Apr 08, 20242,247.002,288.452,235.002,280.802,280.80278,448
Apr 05, 20242,275.052,277.102,233.502,237.552,237.55454,995
Apr 04, 20242,309.502,323.752,249.502,277.852,277.85814,966
Apr 03, 20242,303.602,316.152,288.052,305.452,305.45303,529
Apr 02, 20242,297.002,316.002,275.002,306.302,306.30446,163
Apr 01, 20242,300.002,319.202,289.052,292.552,292.55288,891
Mar 28, 20242,210.002,309.202,210.002,287.302,287.301,786,120
Mar 27, 20242,240.002,251.952,198.702,207.352,207.351,033,992
Mar 26, 20242,215.002,242.102,201.652,240.052,240.05731,877
Mar 22, 20242,200.002,234.002,194.452,223.552,223.55551,648
Mar 21, 20242,188.002,211.302,175.302,205.552,205.55880,687
Mar 20, 20242,175.502,196.152,131.002,167.502,167.50655,682
Mar 19, 20242,199.002,206.102,163.852,173.802,173.80660,181
Mar 18, 20242,181.002,214.002,170.002,203.102,203.10508,214
Mar 15, 20242,185.102,208.902,165.052,197.102,197.102,630,480
Mar 14, 20242,149.902,204.902,128.602,196.502,196.501,097,271
Mar 13, 20242,194.002,203.052,137.302,149.102,149.10881,145
Mar 12, 20242,236.002,246.952,172.852,184.002,184.00891,725
Mar 11, 20242,230.002,270.552,225.502,236.802,236.80599,546
Mar 07, 20242,239.002,250.352,208.002,228.102,228.10519,779
Mar 06, 20242,237.902,252.952,196.602,236.502,236.50678,808
Mar 05, 20242,230.102,251.902,220.452,231.502,231.50401,260
Mar 04, 20242,245.002,260.002,226.302,234.152,234.15423,656
Mar 01, 20242,209.002,259.402,196.752,254.902,254.90826,009
Feb 29, 20242,186.002,206.002,157.802,191.402,191.401,499,473
Feb 28, 20242,202.002,218.902,173.252,186.002,186.001,197,381
Feb 27, 20242,190.202,214.002,190.202,204.802,204.80674,507
Feb 26, 20242,204.102,211.302,174.802,186.902,186.90905,237
Feb 23, 20242,234.002,236.702,182.602,194.402,194.401,646,510
Feb 22, 20242,234.002,244.002,113.202,201.202,201.203,428,899
Feb 21, 20242,200.002,222.002,180.052,194.002,194.00765,529
Feb 20, 20242,169.002,222.002,161.102,192.252,192.251,710,394
Feb 19, 20242,107.452,190.002,102.202,168.602,168.601,167,037
Feb 16, 20242,091.402,119.002,086.852,105.652,105.65403,756
Feb 15, 20242,085.702,103.652,072.802,084.802,084.80506,068
Feb 14, 20242,054.002,085.002,027.502,079.802,079.80605,147
Feb 13, 20242,173.902,173.902,053.952,064.152,064.15985,312
Feb 12, 20242,175.002,199.002,138.102,147.352,147.351,229,133
Feb 09, 20242,057.252,182.002,046.902,168.502,168.502,010,089
Feb 08, 20242,123.002,125.002,048.002,057.302,057.301,387,156
Feb 07, 20242,079.002,120.002,063.002,111.502,111.501,133,609
Feb 06, 20242,082.002,097.952,061.002,066.002,066.00581,483
Feb 05, 20242,130.102,147.302,081.002,089.752,089.75949,717
Feb 02, 20242,147.952,169.902,130.502,139.452,139.45330,557
Feb 01, 20242,175.002,178.902,111.452,128.602,128.60638,710
Jan 31, 20242,126.502,182.052,115.452,175.002,175.00910,709
Jan 30, 20242,115.002,139.002,106.002,126.152,126.15852,171
Jan 29, 20242,080.002,125.002,077.752,104.502,104.50795,647
Jan 25, 20242,079.952,087.352,052.152,076.502,076.50467,209
Jan 24, 20242,069.002,080.752,016.552,071.302,071.30604,130
Jan 23, 20242,078.102,086.402,032.502,049.602,049.60938,057
Jan 19, 20242,056.452,094.002,052.352,081.202,081.20456,698
Jan 18, 20242,067.002,069.002,036.202,053.652,053.65877,519
Jan 17, 20242,112.602,115.202,056.002,067.852,067.85733,818
Jan 16, 20242,092.552,119.802,090.102,115.202,115.20457,403
Jan 15, 20242,111.752,122.952,093.702,101.002,101.00202,260
Jan 12, 20242,083.002,120.902,075.002,111.552,111.55485,644
Jan 11, 20242,069.952,096.302,051.002,083.702,083.70887,806
Jan 10, 20242,058.802,074.452,040.852,068.552,068.55325,322
Jan 09, 20242,073.902,084.462,050.702,055.882,055.881,216,816
Jan 08, 20242,071.262,075.452,049.752,059.512,059.51559,523
Jan 05, 20242,089.692,090.692,045.422,071.262,071.261,089,092
Jan 04, 20242,081.722,086.702,051.242,062.002,062.00962,508
Jan 03, 20242,081.722,111.602,057.922,063.992,063.99975,031
Jan 02, 20242,121.462,121.962,079.732,093.132,093.13799,936
Jan 01, 20242,136.502,166.392,103.642,118.882,118.88807,664
Dec 29, 20232,131.822,136.502,106.622,126.352,126.35651,373
Dec 28, 20232,120.572,139.742,097.962,131.472,131.471,063,989
Dec 27, 20232,070.722,122.412,063.402,116.382,116.381,137,913
Dec 26, 20232,042.882,074.752,040.892,061.352,061.35643,808
Dec 22, 20232,080.732,088.302,026.842,038.102,038.101,006,017
Dec 21, 20232,041.882,082.572,041.882,077.342,077.34445,236
Dec 20, 20232,125.552,127.142,045.422,055.382,055.38678,958
Dec 19, 20232,098.712,129.332,080.932,109.862,109.86317,963
Dec 18, 20232,119.272,119.272,093.682,101.392,101.39314,105
Dec 15, 20232,107.622,124.302,093.682,119.272,119.27727,207
Dec 14, 20232,086.652,103.592,073.702,095.572,095.57607,109
Dec 13, 20232,072.662,084.662,029.232,075.702,075.70805,574
Dec 12, 20232,081.722,120.572,067.382,072.512,072.51774,496
Dec 11, 20232,063.792,079.982,059.912,075.802,075.80254,812
Dec 08, 20232,071.762,090.992,034.562,061.852,061.85594,786
Dec 07, 20232,049.602,080.732,037.502,073.512,073.51424,799
Dec 06, 20232,071.612,076.742,037.452,049.602,049.60360,631
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...