Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,576.13 +62.41 (+0.83%) Bitcoin USD
43,861.07 +252.13 (+0.58%) CMC Crypto 200
906.45 +9.74 (+1.09%)
Grasim Industries Limited (GRASIM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 2,076.70 | 2,099.65 | 2,040.00 | 2,069.50 | 2,069.50 | 21,362 |
| 07 Dec 2023 | 2,055.00 | 2,087.50 | 2,046.85 | 2,081.35 | 2,081.35 | 15,527 |
| 06 Dec 2023 | 2,074.00 | 2,083.25 | 2,045.40 | 2,057.55 | 2,057.55 | 6,479 |
| 05 Dec 2023 | 2,055.00 | 2,076.25 | 2,041.50 | 2,072.30 | 2,072.30 | 10,340 |
| 04 Dec 2023 | 2,057.25 | 2,075.00 | 2,029.00 | 2,048.60 | 2,048.60 | 20,494 |
| 01 Dec 2023 | 2,015.05 | 2,038.80 | 2,008.35 | 2,015.55 | 2,015.55 | 11,178 |
| 30 Nov 2023 | 2,018.95 | 2,030.45 | 1,991.30 | 2,004.90 | 2,004.90 | 18,823 |
| 29 Nov 2023 | 1,980.80 | 2,008.85 | 1,980.80 | 2,002.55 | 2,002.55 | 8,761 |
| 28 Nov 2023 | 1,952.10 | 1,985.00 | 1,952.10 | 1,970.20 | 1,970.20 | 20,780 |
| 24 Nov 2023 | 1,960.00 | 1,968.55 | 1,946.60 | 1,948.95 | 1,948.95 | 4,199 |
| 23 Nov 2023 | 1,980.00 | 1,980.10 | 1,952.00 | 1,956.55 | 1,956.55 | 16,795 |
| 22 Nov 2023 | 1,977.05 | 1,983.55 | 1,959.15 | 1,974.40 | 1,974.40 | 4,289 |
| 21 Nov 2023 | 1,979.95 | 1,987.45 | 1,968.75 | 1,977.30 | 1,977.30 | 11,397 |
| 20 Nov 2023 | 1,970.00 | 1,978.00 | 1,949.95 | 1,972.65 | 1,972.65 | 21,215 |
| 17 Nov 2023 | 1,943.10 | 1,982.35 | 1,943.00 | 1,972.10 | 1,972.10 | 30,652 |
| 16 Nov 2023 | 1,943.70 | 1,952.95 | 1,915.00 | 1,941.45 | 1,941.45 | 9,592 |
| 15 Nov 2023 | 1,964.80 | 1,964.80 | 1,934.10 | 1,943.65 | 1,943.65 | 11,039 |
| 13 Nov 2023 | 1,947.80 | 1,947.80 | 1,920.90 | 1,926.25 | 1,926.25 | 10,652 |
| 10 Nov 2023 | 1,949.95 | 1,949.95 | 1,920.75 | 1,942.50 | 1,942.50 | 6,216 |
| 09 Nov 2023 | 1,951.95 | 1,951.95 | 1,931.65 | 1,936.00 | 1,936.00 | 3,915 |
| 08 Nov 2023 | 1,928.80 | 1,942.65 | 1,920.55 | 1,933.15 | 1,933.15 | 12,733 |
| 07 Nov 2023 | 1,929.75 | 1,929.75 | 1,912.10 | 1,921.95 | 1,921.95 | 5,762 |
| 06 Nov 2023 | 1,916.95 | 1,935.20 | 1,909.00 | 1,919.45 | 1,919.45 | 7,301 |
| 03 Nov 2023 | 1,899.15 | 1,914.15 | 1,891.05 | 1,895.35 | 1,895.35 | 3,187 |
| 02 Nov 2023 | 1,884.10 | 1,900.00 | 1,880.00 | 1,897.25 | 1,897.25 | 4,203 |
| 01 Nov 2023 | 1,929.90 | 1,929.90 | 1,861.00 | 1,867.00 | 1,867.00 | 10,878 |
| 31 Oct 2023 | 1,898.95 | 1,898.95 | 1,867.70 | 1,886.55 | 1,886.55 | 2,754 |
| 30 Oct 2023 | 1,854.05 | 1,881.10 | 1,828.15 | 1,878.60 | 1,878.60 | 6,383 |
| 27 Oct 2023 | 1,855.05 | 1,870.30 | 1,850.60 | 1,854.55 | 1,854.55 | 10,748 |
| 26 Oct 2023 | 1,872.05 | 1,873.30 | 1,839.80 | 1,849.65 | 1,849.65 | 24,381 |
| 25 Oct 2023 | 1,900.00 | 1,920.60 | 1,869.25 | 1,877.95 | 1,877.95 | 9,342 |
| 23 Oct 2023 | 1,936.00 | 1,936.00 | 1,885.55 | 1,900.05 | 1,900.05 | 9,387 |
| 20 Oct 2023 | 1,977.40 | 1,978.30 | 1,940.00 | 1,944.80 | 1,944.80 | 6,324 |
| 19 Oct 2023 | 1,955.10 | 1,978.85 | 1,927.35 | 1,975.20 | 1,975.20 | 27,347 |
| 18 Oct 2023 | 1,974.00 | 1,990.00 | 1,951.10 | 1,955.15 | 1,955.15 | 19,919 |
| 17 Oct 2023 | 2,003.80 | 2,020.00 | 1,958.00 | 1,974.05 | 1,974.05 | 57,389 |
| 16 Oct 2023 | 1,985.95 | 1,992.15 | 1,957.40 | 1,972.00 | 1,972.00 | 11,643 |
| 13 Oct 2023 | 2,004.95 | 2,004.95 | 1,974.85 | 1,982.95 | 1,982.95 | 5,585 |
| 12 Oct 2023 | 1,994.95 | 2,021.95 | 1,966.25 | 2,001.35 | 2,001.35 | 24,054 |
| 11 Oct 2023 | 1,915.00 | 1,982.05 | 1,915.00 | 1,979.50 | 1,979.50 | 31,705 |
| 10 Oct 2023 | 1,894.95 | 1,922.00 | 1,887.70 | 1,918.90 | 1,918.90 | 4,104 |
| 09 Oct 2023 | 1,894.80 | 1,896.35 | 1,875.00 | 1,884.50 | 1,884.50 | 3,692 |
| 06 Oct 2023 | 1,911.95 | 1,911.95 | 1,891.00 | 1,900.45 | 1,900.45 | 12,858 |
| 05 Oct 2023 | 1,923.95 | 1,923.95 | 1,881.25 | 1,890.20 | 1,890.20 | 4,654 |
| 04 Oct 2023 | 1,901.55 | 1,910.05 | 1,878.25 | 1,892.65 | 1,892.65 | 8,975 |
| 03 Oct 2023 | 1,910.65 | 1,935.65 | 1,906.05 | 1,920.20 | 1,920.20 | 7,478 |
| 29 Sept 2023 | 1,900.65 | 1,951.05 | 1,900.65 | 1,941.20 | 1,941.20 | 5,369 |
| 28 Sept 2023 | 1,939.75 | 1,939.75 | 1,899.65 | 1,906.10 | 1,906.10 | 9,879 |
| 27 Sept 2023 | 1,969.85 | 1,969.85 | 1,925.00 | 1,929.55 | 1,929.55 | 7,483 |
| 26 Sept 2023 | 1,946.20 | 1,959.25 | 1,937.20 | 1,957.80 | 1,957.80 | 22,977 |
| 25 Sept 2023 | 1,904.55 | 1,944.00 | 1,904.55 | 1,937.90 | 1,937.90 | 18,427 |
| 22 Sept 2023 | 1,900.65 | 1,928.20 | 1,888.50 | 1,911.25 | 1,911.25 | 12,354 |
| 21 Sept 2023 | 1,920.20 | 1,938.00 | 1,897.20 | 1,911.60 | 1,911.60 | 10,263 |
| 20 Sept 2023 | 1,957.00 | 1,958.70 | 1,931.50 | 1,944.10 | 1,944.10 | 6,654 |
| 18 Sept 2023 | 1,975.05 | 1,988.75 | 1,951.85 | 1,956.85 | 1,956.85 | 12,162 |
| 15 Sept 2023 | 1,948.90 | 1,987.00 | 1,933.40 | 1,972.20 | 1,972.20 | 25,263 |
| 14 Sept 2023 | 1,940.00 | 1,953.35 | 1,918.80 | 1,931.40 | 1,931.40 | 25,341 |
| 13 Sept 2023 | 1,868.40 | 1,947.75 | 1,858.65 | 1,933.65 | 1,933.65 | 61,595 |
| 12 Sept 2023 | 1,862.35 | 1,920.00 | 1,834.85 | 1,870.80 | 1,870.80 | 56,871 |
| 11 Sept 2023 | 1,830.20 | 1,868.50 | 1,830.20 | 1,862.90 | 1,862.90 | 7,879 |
| 08 Sept 2023 | 1,851.10 | 1,856.00 | 1,841.55 | 1,849.10 | 1,849.10 | 4,831 |
| 07 Sept 2023 | 1,827.95 | 1,851.00 | 1,826.35 | 1,846.00 | 1,846.00 | 19,019 |
| 06 Sept 2023 | 1,864.75 | 1,864.75 | 1,818.25 | 1,838.90 | 1,838.90 | 6,072 |
| 05 Sept 2023 | 1,846.70 | 1,872.40 | 1,845.00 | 1,851.50 | 1,851.50 | 11,971 |
| 04 Sept 2023 | 1,819.90 | 1,852.00 | 1,816.30 | 1,840.20 | 1,840.20 | 37,774 |
| 01 Sept 2023 | 1,781.25 | 1,824.00 | 1,781.25 | 1,813.00 | 1,813.00 | 8,123 |
| 31 Aug 2023 | 1,801.05 | 1,818.00 | 1,781.90 | 1,792.85 | 1,792.85 | 59,978 |
| 30 Aug 2023 | 1,806.00 | 1,824.75 | 1,801.00 | 1,806.45 | 1,806.45 | 66,979 |
| 29 Aug 2023 | 1,797.95 | 1,806.00 | 1,779.90 | 1,804.65 | 1,804.65 | 21,282 |
| 28 Aug 2023 | 1,760.15 | 1,789.00 | 1,760.15 | 1,785.55 | 1,785.55 | 54,871 |
| 25 Aug 2023 | 1,779.85 | 1,782.00 | 1,758.75 | 1,774.75 | 1,774.75 | 9,881 |
| 24 Aug 2023 | 1,800.05 | 1,813.10 | 1,772.20 | 1,777.20 | 1,777.20 | 7,290 |
| 23 Aug 2023 | 1,809.50 | 1,814.35 | 1,793.20 | 1,796.30 | 1,796.30 | 8,904 |
| 22 Aug 2023 | 1,801.75 | 1,817.95 | 1,799.00 | 1,805.85 | 1,805.85 | 9,585 |
| 21 Aug 2023 | 1,789.95 | 1,812.00 | 1,789.65 | 1,808.10 | 1,808.10 | 10,580 |
| 18 Aug 2023 | 1,818.95 | 1,818.95 | 1,786.05 | 1,790.90 | 1,790.90 | 5,903 |
| 17 Aug 2023 | 1,810.00 | 1,812.70 | 1,794.00 | 1,796.70 | 1,796.70 | 11,070 |
| 16 Aug 2023 | 1,803.35 | 1,818.95 | 1,786.00 | 1,816.15 | 1,816.15 | 20,997 |
| 14 Aug 2023 | 1,820.05 | 1,826.45 | 1,795.10 | 1,808.75 | 1,808.75 | 6,623 |
| 11 Aug 2023 | 1,830.50 | 1,840.35 | 1,810.00 | 1,827.10 | 1,827.10 | 14,919 |
| 11 Aug 2023 | 10 Dividend | |||||
| 10 Aug 2023 | 1,840.00 | 1,854.85 | 1,823.90 | 1,830.50 | 1,820.50 | 15,279 |
| 09 Aug 2023 | 1,822.05 | 1,849.75 | 1,822.05 | 1,844.85 | 1,834.77 | 59,841 |
| 08 Aug 2023 | 1,857.00 | 1,867.00 | 1,831.80 | 1,846.15 | 1,836.06 | 7,683 |
| 07 Aug 2023 | 1,821.05 | 1,863.90 | 1,821.05 | 1,856.05 | 1,845.91 | 26,363 |
| 04 Aug 2023 | 1,841.90 | 1,845.00 | 1,822.90 | 1,825.15 | 1,815.18 | 9,894 |
| 03 Aug 2023 | 1,815.00 | 1,833.95 | 1,795.75 | 1,830.55 | 1,820.55 | 7,951 |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | - | - | - | - | - | - |
| 28 Jul 2023 | 1,813.50 | 1,834.00 | 1,809.75 | 1,823.65 | 1,813.69 | 4,462 |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | 1,836.60 | 1,848.65 | 1,830.00 | 1,839.45 | 1,829.40 | 7,420 |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | 1,802.60 | 1,842.45 | 1,793.35 | 1,812.65 | 1,802.75 | 24,321 |
| 21 Jul 2023 | 1,822.00 | 1,824.20 | 1,790.00 | 1,804.90 | 1,795.04 | 13,896 |
| 20 Jul 2023 | 1,787.70 | 1,822.90 | 1,776.60 | 1,818.85 | 1,808.91 | 12,118 |
| 19 Jul 2023 | 1,773.15 | 1,788.45 | 1,770.65 | 1,783.40 | 1,773.66 | 10,159 |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | 1,754.30 | 1,794.90 | 1,747.55 | 1,792.20 | 1,782.41 | 55,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.