Singapore markets closed

Grasim Industries Limited (GRASIM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,911.25-0.35 (-0.02%)
At close: 03:29PM IST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20231,900.651,928.201,888.501,911.251,911.2512,354
21 Sept 20231,920.201,938.001,897.201,911.601,911.6010,263
20 Sept 20231,957.001,958.701,931.501,944.101,944.106,654
18 Sept 20231,975.051,988.751,951.851,956.851,956.8512,162
15 Sept 20231,948.901,987.001,933.401,972.201,972.2025,263
14 Sept 20231,940.001,953.351,918.801,931.401,931.4025,341
13 Sept 20231,868.401,947.751,858.651,933.651,933.6561,595
12 Sept 20231,862.351,920.001,834.851,870.801,870.8056,871
11 Sept 20231,830.201,868.501,830.201,862.901,862.907,879
08 Sept 20231,851.101,856.001,841.551,849.101,849.104,831
07 Sept 20231,827.951,851.001,826.351,846.001,846.0019,019
06 Sept 20231,864.751,864.751,818.251,838.901,838.906,072
05 Sept 20231,846.701,872.401,845.001,851.501,851.5011,971
04 Sept 20231,819.901,852.001,816.301,840.201,840.2037,774
01 Sept 20231,781.251,824.001,781.251,813.001,813.008,123
31 Aug 20231,801.051,818.001,781.901,792.851,792.8559,978
30 Aug 20231,806.001,824.751,801.001,806.451,806.4566,979
29 Aug 20231,797.951,806.001,779.901,804.651,804.6521,282
28 Aug 20231,760.151,789.001,760.151,785.551,785.5554,871
25 Aug 20231,779.851,782.001,758.751,774.751,774.759,881
24 Aug 20231,800.051,813.101,772.201,777.201,777.207,290
23 Aug 20231,809.501,814.351,793.201,796.301,796.308,904
22 Aug 20231,801.751,817.951,799.001,805.851,805.859,585
21 Aug 20231,789.951,812.001,789.651,808.101,808.1010,580
18 Aug 20231,818.951,818.951,786.051,790.901,790.905,903
17 Aug 20231,810.001,812.701,794.001,796.701,796.7011,070
16 Aug 20231,803.351,818.951,786.001,816.151,816.1520,997
14 Aug 20231,820.051,826.451,795.101,808.751,808.756,623
11 Aug 20231,830.501,840.351,810.001,827.101,827.1014,919
11 Aug 202310 Dividend
10 Aug 20231,840.001,854.851,823.901,830.501,820.5015,279
09 Aug 20231,822.051,849.751,822.051,844.851,834.7759,841
08 Aug 20231,857.001,867.001,831.801,846.151,836.067,683
07 Aug 20231,821.051,863.901,821.051,856.051,845.9126,363
04 Aug 20231,841.901,845.001,822.901,825.151,815.189,894
03 Aug 20231,815.001,833.951,795.751,830.551,820.557,951
02 Aug 2023------
01 Aug 2023------
31 Jul 2023------
28 Jul 20231,813.501,834.001,809.751,823.651,813.694,462
27 Jul 2023------
26 Jul 20231,836.601,848.651,830.001,839.451,829.407,420
25 Jul 2023------
24 Jul 20231,802.601,842.451,793.351,812.651,802.7524,321
21 Jul 20231,822.001,824.201,790.001,804.901,795.0413,896
20 Jul 20231,787.701,822.901,776.601,818.851,808.9112,118
19 Jul 20231,773.151,788.451,770.651,783.401,773.6610,159
18 Jul 2023------
17 Jul 20231,754.301,794.901,747.551,792.201,782.4155,737
14 Jul 20231,764.751,766.801,744.201,750.451,740.8930,338
13 Jul 2023------
12 Jul 2023------
11 Jul 2023------
10 Jul 20231,747.051,758.601,732.801,743.201,733.6810,991
07 Jul 20231,765.051,769.451,739.051,744.851,735.329,826
06 Jul 2023------
05 Jul 2023------
04 Jul 2023------
03 Jul 2023------
30 Jun 20231,733.051,757.351,730.451,734.051,724.589,085
28 Jun 20231,712.551,754.701,712.551,743.501,733.9851,414
27 Jun 20231,726.801,737.851,714.101,733.001,723.534,411
26 Jun 20231,706.051,730.551,698.001,726.251,716.826,478
23 Jun 20231,745.001,748.301,712.001,716.051,706.6810,074
22 Jun 20231,780.201,789.801,746.751,748.901,739.3513,375
21 Jun 20231,765.001,779.801,757.301,779.151,769.4313,752
20 Jun 20231,765.001,772.001,745.251,768.901,759.244,588
19 Jun 20231,781.251,793.001,755.551,759.701,750.097,266
16 Jun 20231,774.151,789.151,771.301,780.651,770.926,887
15 Jun 20231,780.001,799.901,761.301,771.851,762.1713,874
14 Jun 20231,745.001,784.601,737.051,779.201,769.4810,107
13 Jun 20231,719.251,746.951,719.251,736.501,727.0137,120
12 Jun 20231,721.501,734.601,710.051,731.501,722.045,633
09 Jun 20231,720.001,737.701,710.901,715.451,706.0815,916
08 Jun 20231,776.951,776.951,708.901,712.151,702.8015,004
07 Jun 20231,752.051,771.501,749.301,767.751,758.098,860
06 Jun 20231,743.951,774.001,737.601,765.701,756.0514,776
05 Jun 20231,707.551,744.301,707.551,733.351,723.8811,109
02 Jun 20231,705.051,717.701,699.301,709.001,699.666,228
01 Jun 20231,708.051,718.851,699.401,701.351,692.066,871
31 May 20231,720.051,733.051,695.051,715.351,705.9812,393
30 May 20231,718.601,732.001,714.851,723.701,714.2818,565
29 May 2023------
26 May 20231,700.001,717.001,667.901,687.251,678.0359,963
25 May 20231,701.801,711.651,691.401,703.101,693.807,431
24 May 20231,680.151,709.001,680.151,701.801,692.5016,136
23 May 20231,718.001,721.201,688.051,698.251,688.9712,858
22 May 20231,715.051,725.001,704.851,717.851,708.473,872
19 May 20231,705.001,721.051,685.551,715.051,705.683,817
18 May 2023------
17 May 20231,731.951,738.001,703.301,725.351,715.928,308
16 May 20231,738.151,745.351,723.001,727.901,718.467,271
15 May 20231,730.051,762.001,730.001,732.551,723.096,726
12 May 20231,755.051,770.051,750.551,753.651,744.074,378
11 May 20231,784.751,784.751,766.001,772.151,762.472,986
10 May 20231,762.151,779.251,751.951,774.301,764.616,994
09 May 20231,783.401,788.001,758.051,764.501,754.865,311
08 May 20231,763.951,784.801,753.501,777.051,767.349,915
05 May 20231,754.951,766.001,745.801,751.301,741.735,078
04 May 20231,739.951,762.601,723.201,759.601,749.9914,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...