Singapore markets open in 2 hours 52 minutes

Grasim Industries Limited (GRASIM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,338.75-31.30 (-1.32%)
At close: 03:29PM IST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 Dec 20232,127.702,127.702,102.552,108.802,108.807,730
15 Dec 20232,104.502,132.402,101.802,127.152,127.1516,057
14 Dec 20232,097.152,111.002,060.002,104.452,104.4511,552
13 Dec 20232,080.702,092.052,038.852,084.152,084.157,554
12 Dec 20232,092.102,128.652,075.852,080.402,080.4018,678
11 Dec 20232,070.052,086.852,068.202,083.852,083.855,375
08 Dec 20232,076.702,099.652,040.002,069.502,069.5021,362
07 Dec 20232,055.002,087.502,046.852,081.352,081.3515,527
06 Dec 20232,074.002,083.252,045.402,057.552,057.556,479
05 Dec 20232,055.002,076.252,041.502,072.302,072.3010,340
04 Dec 20232,057.252,075.002,029.002,048.602,048.6020,494
01 Dec 20232,015.052,038.802,008.352,015.552,015.5511,178
30 Nov 20232,018.952,030.451,991.302,004.902,004.9018,823
29 Nov 20231,980.802,008.851,980.802,002.552,002.558,761
28 Nov 20231,952.101,985.001,952.101,970.201,970.2020,780
24 Nov 20231,960.001,968.551,946.601,948.951,948.954,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...