Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,583.07 +8.17 (+0.03%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Grasim Industries Limited (GRASIM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 14 Jul 2023 | 1,764.75 | 1,766.80 | 1,744.20 | 1,750.45 | 1,740.89 | 30,338 |
| 13 Jul 2023 | - | - | - | - | - | - |
| 12 Jul 2023 | - | - | - | - | - | - |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | 1,747.05 | 1,758.60 | 1,732.80 | 1,743.20 | 1,733.68 | 10,991 |
| 07 Jul 2023 | 1,765.05 | 1,769.45 | 1,739.05 | 1,744.85 | 1,735.32 | 9,826 |
| 06 Jul 2023 | - | - | - | - | - | - |
| 05 Jul 2023 | - | - | - | - | - | - |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | - | - | - | - | - | - |
| 30 Jun 2023 | 1,733.05 | 1,757.35 | 1,730.45 | 1,734.05 | 1,724.58 | 9,085 |
| 28 Jun 2023 | 1,712.55 | 1,754.70 | 1,712.55 | 1,743.50 | 1,733.98 | 51,414 |
| 27 Jun 2023 | 1,726.80 | 1,737.85 | 1,714.10 | 1,733.00 | 1,723.53 | 4,411 |
| 26 Jun 2023 | 1,706.05 | 1,730.55 | 1,698.00 | 1,726.25 | 1,716.82 | 6,478 |
| 23 Jun 2023 | 1,745.00 | 1,748.30 | 1,712.00 | 1,716.05 | 1,706.68 | 10,074 |
| 22 Jun 2023 | 1,780.20 | 1,789.80 | 1,746.75 | 1,748.90 | 1,739.35 | 13,375 |
| 21 Jun 2023 | 1,765.00 | 1,779.80 | 1,757.30 | 1,779.15 | 1,769.43 | 13,752 |
| 20 Jun 2023 | 1,765.00 | 1,772.00 | 1,745.25 | 1,768.90 | 1,759.24 | 4,588 |
| 19 Jun 2023 | 1,781.25 | 1,793.00 | 1,755.55 | 1,759.70 | 1,750.09 | 7,266 |
| 16 Jun 2023 | 1,774.15 | 1,789.15 | 1,771.30 | 1,780.65 | 1,770.92 | 6,887 |
| 15 Jun 2023 | 1,780.00 | 1,799.90 | 1,761.30 | 1,771.85 | 1,762.17 | 13,874 |
| 14 Jun 2023 | 1,745.00 | 1,784.60 | 1,737.05 | 1,779.20 | 1,769.48 | 10,107 |
| 13 Jun 2023 | 1,719.25 | 1,746.95 | 1,719.25 | 1,736.50 | 1,727.01 | 37,120 |
| 12 Jun 2023 | 1,721.50 | 1,734.60 | 1,710.05 | 1,731.50 | 1,722.04 | 5,633 |
| 09 Jun 2023 | 1,720.00 | 1,737.70 | 1,710.90 | 1,715.45 | 1,706.08 | 15,916 |
| 08 Jun 2023 | 1,776.95 | 1,776.95 | 1,708.90 | 1,712.15 | 1,702.80 | 15,004 |
| 07 Jun 2023 | 1,752.05 | 1,771.50 | 1,749.30 | 1,767.75 | 1,758.09 | 8,860 |
| 06 Jun 2023 | 1,743.95 | 1,774.00 | 1,737.60 | 1,765.70 | 1,756.05 | 14,776 |
| 05 Jun 2023 | 1,707.55 | 1,744.30 | 1,707.55 | 1,733.35 | 1,723.88 | 11,109 |
| 02 Jun 2023 | 1,705.05 | 1,717.70 | 1,699.30 | 1,709.00 | 1,699.66 | 6,228 |
| 01 Jun 2023 | 1,708.05 | 1,718.85 | 1,699.40 | 1,701.35 | 1,692.06 | 6,871 |
| 31 May 2023 | 1,720.05 | 1,733.05 | 1,695.05 | 1,715.35 | 1,705.98 | 12,393 |
| 30 May 2023 | 1,718.60 | 1,732.00 | 1,714.85 | 1,723.70 | 1,714.28 | 18,565 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 1,700.00 | 1,717.00 | 1,667.90 | 1,687.25 | 1,678.03 | 59,963 |
| 25 May 2023 | 1,701.80 | 1,711.65 | 1,691.40 | 1,703.10 | 1,693.80 | 7,431 |
| 24 May 2023 | 1,680.15 | 1,709.00 | 1,680.15 | 1,701.80 | 1,692.50 | 16,136 |
| 23 May 2023 | 1,718.00 | 1,721.20 | 1,688.05 | 1,698.25 | 1,688.97 | 12,858 |
| 22 May 2023 | 1,715.05 | 1,725.00 | 1,704.85 | 1,717.85 | 1,708.47 | 3,872 |
| 19 May 2023 | 1,705.00 | 1,721.05 | 1,685.55 | 1,715.05 | 1,705.68 | 3,817 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 1,731.95 | 1,738.00 | 1,703.30 | 1,725.35 | 1,715.92 | 8,308 |
| 16 May 2023 | 1,738.15 | 1,745.35 | 1,723.00 | 1,727.90 | 1,718.46 | 7,271 |
| 15 May 2023 | 1,730.05 | 1,762.00 | 1,730.00 | 1,732.55 | 1,723.09 | 6,726 |
| 12 May 2023 | 1,755.05 | 1,770.05 | 1,750.55 | 1,753.65 | 1,744.07 | 4,378 |
| 11 May 2023 | 1,784.75 | 1,784.75 | 1,766.00 | 1,772.15 | 1,762.47 | 2,986 |
| 10 May 2023 | 1,762.15 | 1,779.25 | 1,751.95 | 1,774.30 | 1,764.61 | 6,994 |
| 09 May 2023 | 1,783.40 | 1,788.00 | 1,758.05 | 1,764.50 | 1,754.86 | 5,311 |
| 08 May 2023 | 1,763.95 | 1,784.80 | 1,753.50 | 1,777.05 | 1,767.34 | 9,915 |
| 05 May 2023 | 1,754.95 | 1,766.00 | 1,745.80 | 1,751.30 | 1,741.73 | 5,078 |
| 04 May 2023 | 1,739.95 | 1,762.60 | 1,723.20 | 1,759.60 | 1,749.99 | 14,142 |
| *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.
