Singapore markets closed

Grasim Industries Limited (GRASIM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,423.50+50.00 (+2.11%)
At close: 03:41PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,376.452,433.002,376.452,423.502,423.5021,180
16 May 20242,370.002,386.402,310.052,373.502,373.509,159
15 May 20242,375.152,403.002,365.002,368.302,368.308,316
14 May 20242,399.952,399.952,364.152,370.752,370.753,929
13 May 20242,378.152,393.952,347.652,383.602,383.607,091
10 May 20242,356.602,382.352,320.702,375.652,375.6515,758
09 May 20242,373.102,390.002,346.352,356.602,356.6015,721
08 May 20242,404.002,423.652,370.302,378.352,378.359,195
07 May 20242,460.002,468.902,404.002,419.402,419.4012,119
06 May 20242,499.952,499.952,440.652,452.602,452.6070,409
03 May 20242,444.352,487.452,439.252,482.402,482.4027,341
02 May 20242,407.552,452.452,399.102,434.302,434.3052,582
30 Apr 20242,400.052,434.002,374.702,410.802,410.8028,824
29 Apr 20242,350.252,393.152,308.952,388.052,388.0528,013
26 Apr 20242,369.352,377.702,328.902,345.402,345.4015,063
25 Apr 20242,340.452,376.302,335.002,369.452,369.4563,029
24 Apr 20242,389.152,389.152,333.302,338.752,338.7517,007
23 Apr 20242,280.002,375.002,275.002,370.052,370.0545,995
22 Apr 20242,277.302,286.102,267.302,280.952,280.9512,738
19 Apr 20242,217.702,289.002,200.802,274.352,274.3528,121
18 Apr 20242,240.752,300.002,218.952,227.602,227.60197,244
16 Apr 20242,231.552,249.052,221.002,243.802,243.808,153
15 Apr 20242,208.202,253.552,208.202,240.352,240.358,183
12 Apr 20242,300.252,306.952,250.002,253.252,253.2513,668
10 Apr 20242,317.452,317.452,291.652,307.102,307.1068,206
09 Apr 20242,300.002,313.452,283.002,303.202,303.2015,179
08 Apr 20242,236.052,286.352,235.002,280.502,280.5013,192
05 Apr 20242,279.452,279.452,233.852,237.552,237.5513,294
04 Apr 20242,281.052,312.002,250.002,279.302,279.3011,741
03 Apr 20242,293.052,316.002,288.352,305.352,305.358,868
02 Apr 20242,299.052,315.002,276.352,307.852,307.858,877
01 Apr 20242,295.802,317.802,288.002,291.102,291.1014,977
28 Mar 20242,216.652,308.902,211.852,288.502,288.50680,193
27 Mar 20242,240.002,250.002,199.702,206.052,206.0525,078
26 Mar 20242,225.852,243.152,200.652,239.702,239.706,437
22 Mar 20242,219.752,233.002,198.602,224.602,224.607,335
21 Mar 20242,180.802,211.002,176.002,207.402,207.405,885
20 Mar 20242,176.102,195.902,134.002,174.302,174.3039,748
19 Mar 20242,192.902,206.552,163.652,176.102,176.1014,047
18 Mar 20242,171.652,213.052,170.002,203.102,203.1013,878
15 Mar 20242,185.002,207.652,166.352,198.252,198.25170,959
14 Mar 20242,106.452,205.302,106.452,196.952,196.95112,433
13 Mar 20242,187.402,203.002,138.102,149.402,149.4021,419
12 Mar 20242,232.602,245.352,175.002,184.202,184.2013,492
11 Mar 20242,227.752,269.902,226.752,237.502,237.508,912
07 Mar 20242,249.952,249.952,208.302,227.752,227.758,190
06 Mar 20242,232.452,248.152,196.952,236.402,236.4013,767
05 Mar 20242,244.252,251.252,221.102,231.402,231.409,706
04 Mar 20242,245.752,254.402,226.902,233.702,233.7013,847
01 Mar 20242,215.002,258.602,205.002,254.852,254.8522,382
29 Feb 20242,186.002,203.302,158.952,191.102,191.1014,365
28 Feb 20242,201.952,218.552,175.102,182.852,182.8512,775
27 Feb 20242,185.102,213.952,185.102,203.952,203.9524,947
26 Feb 20242,223.552,223.552,176.002,187.452,187.4515,880
23 Feb 20242,243.252,243.252,183.502,194.302,194.3032,232
22 Feb 20242,230.602,244.952,115.902,201.102,201.1079,404
21 Feb 20242,210.202,221.002,180.452,192.402,192.4026,737
20 Feb 20242,162.302,221.302,162.002,192.502,192.5047,254
19 Feb 20242,110.052,189.902,104.102,169.102,169.1029,997
16 Feb 20242,088.852,119.152,088.102,104.402,104.4031,378
15 Feb 20242,083.152,103.252,073.952,082.852,082.8524,193
14 Feb 20242,065.902,082.152,028.802,078.302,078.3010,474
13 Feb 20242,156.702,170.102,053.352,066.052,066.0525,973
12 Feb 20242,178.152,198.002,136.502,144.352,144.3565,653
09 Feb 20242,054.402,180.002,048.502,168.952,168.95129,638
08 Feb 20242,120.052,121.102,049.002,058.652,058.6522,128
07 Feb 20242,080.002,118.802,071.002,107.852,107.8589,167
06 Feb 20242,125.902,125.902,060.102,065.952,065.9585,590
05 Feb 20242,137.852,146.402,081.852,087.802,087.805,607
02 Feb 20242,110.052,169.752,110.052,139.002,139.005,646
01 Feb 20242,175.002,175.002,112.502,124.152,124.158,534
31 Jan 20242,129.852,182.002,115.802,174.902,174.9025,270
30 Jan 20242,124.952,138.952,108.102,127.702,127.70199,895
29 Jan 20242,086.802,125.002,080.502,103.052,103.0532,593
25 Jan 20242,082.352,086.952,053.352,074.552,074.55342,470
24 Jan 20242,048.202,081.502,015.152,073.052,073.0511,793
23 Jan 20242,071.052,086.502,033.002,048.152,048.1516,824
19 Jan 20242,052.252,090.002,050.852,080.702,080.7059,889
18 Jan 2024------
17 Jan 20242,060.152,115.302,056.552,068.502,068.509,765
16 Jan 20242,093.702,119.302,090.752,113.852,113.856,870
15 Jan 20242,111.702,120.802,093.052,099.552,099.5510,650
12 Jan 20242,085.002,120.102,077.452,111.702,111.707,856
11 Jan 20242,084.752,096.452,052.002,082.852,082.8512,170
10 Jan 20242,062.902,072.702,044.352,067.552,067.5510,349
09 Jan 20242,086.852,092.602,059.102,065.502,065.5014,556
08 Jan 20242,099.452,099.452,058.452,067.802,067.8011,395
05 Jan 20242,098.952,098.952,053.252,079.102,079.1025,474
04 Jan 20242,092.152,095.102,059.402,068.602,068.608,023
03 Jan 20242,101.902,101.902,066.402,070.702,070.7036,064
02 Jan 20242,148.852,148.852,088.052,100.902,100.9024,818
01 Jan 20242,149.702,175.552,114.002,126.302,126.3036,610
29 Dec 20232,142.552,142.552,115.002,134.402,134.4010,789
28 Dec 20232,120.352,147.452,106.352,138.552,138.5533,510
27 Dec 20232,076.802,130.002,074.352,120.102,120.1048,156
26 Dec 20232,063.802,080.452,049.902,073.452,073.458,468
22 Dec 20232,086.202,096.102,035.402,042.502,042.5035,232
21 Dec 20232,050.002,090.002,050.002,085.152,085.157,945
20 Dec 20232,140.902,140.902,053.902,061.752,061.759,337
19 Dec 20232,111.602,135.752,089.252,116.152,116.1513,815
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...