Singapore markets close in 4 hours 17 minutes

Grasim Industries Limited (GRASIM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,605.80-8.00 (-0.50%)
As of 09:58AM IST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20221,614.501,624.151,602.501,605.801,605.803,298
18 Aug 20221,615.001,621.801,586.501,613.801,613.8025,578
17 Aug 20221,591.001,637.851,591.001,617.051,617.0550,053
16 Aug 20221,634.001,634.001,543.401,591.701,591.7047,967
12 Aug 20221,617.951,653.751,591.001,622.701,622.7065,987
11 Aug 20221,616.001,620.451,595.001,599.851,599.8515,561
11 Aug 20225 Dividend
10 Aug 20221,598.251,616.001,587.001,610.901,605.9010,053
08 Aug 20221,599.001,606.501,585.501,596.851,591.896,154
05 Aug 20221,582.501,616.001,582.501,597.551,592.5922,294
04 Aug 20221,584.001,600.151,562.001,576.601,571.7110,317
03 Aug 20221,590.051,604.151,568.651,584.601,579.6822,933
02 Aug 20221,565.001,594.851,554.101,591.351,586.4114,249
01 Aug 20221,570.201,587.551,560.001,568.001,563.13386,730
29 Jul 20221,645.501,645.501,555.301,573.101,568.2223,930
28 Jul 20221,567.901,567.901,538.701,549.501,544.6920,367
27 Jul 20221,514.901,561.001,510.901,546.201,541.40175,019
26 Jul 20221,486.201,516.651,486.201,514.951,510.2512,797
25 Jul 20221,520.001,521.651,481.801,497.451,492.8028,608
22 Jul 20221,469.801,529.501,457.601,521.351,516.6363,162
21 Jul 20221,451.601,466.751,443.001,464.951,460.4017,580
20 Jul 20221,471.951,471.951,438.351,441.651,437.1820,911
19 Jul 20221,430.001,445.651,424.551,442.001,437.5223,077
18 Jul 20221,409.901,431.101,405.001,429.251,424.81459,369
15 Jul 20221,399.901,405.951,389.151,398.251,393.918,400
14 Jul 20221,403.001,406.601,380.901,389.951,385.6413,528
13 Jul 20221,392.101,406.151,389.351,399.351,395.0117,100
12 Jul 20221,390.001,400.351,376.901,380.801,376.5110,407
11 Jul 20221,400.001,411.451,377.051,405.201,400.8469,726
08 Jul 20221,389.001,406.301,383.051,390.601,386.2844,708
07 Jul 20221,379.001,391.451,368.451,375.351,371.0826,668
06 Jul 20221,354.951,375.001,345.901,369.751,365.5013,981
05 Jul 20221,359.701,377.501,347.201,349.501,345.3126,546
04 Jul 20221,359.001,359.001,332.701,350.601,346.4113,432
01 Jul 20221,321.501,350.001,305.951,346.701,342.5227,850
30 Jun 20221,330.001,335.701,310.051,321.501,317.4012,220
29 Jun 20221,326.301,360.001,319.251,322.301,318.2030,244
28 Jun 20221,355.001,355.001,327.301,343.601,339.4314,690
27 Jun 20221,328.301,355.001,328.301,348.901,344.7145,085
24 Jun 20221,317.001,339.951,311.451,324.401,320.2917,308
23 Jun 20221,321.351,341.001,299.501,314.851,310.7726,214
22 Jun 20221,333.001,333.001,311.401,325.301,321.199,590
21 Jun 20221,339.851,340.001,317.301,334.051,329.9130,522
20 Jun 20221,298.001,321.301,285.101,316.251,312.1615,600
17 Jun 20221,284.701,307.751,276.901,290.001,286.0033,860
16 Jun 20221,349.501,349.501,278.151,284.601,280.6134,463
15 Jun 20221,309.001,340.651,309.001,331.951,327.8233,495
14 Jun 20221,289.651,321.001,286.151,309.451,305.3933,898
13 Jun 20221,308.851,315.351,286.001,292.651,288.6425,444
10 Jun 20221,297.001,331.951,286.801,326.151,322.0346,543
09 Jun 20221,328.001,328.001,302.401,309.301,305.2478,596
08 Jun 20221,339.001,354.601,308.051,328.601,324.48162,332
07 Jun 20221,322.001,332.001,297.851,325.751,321.64229,711
06 Jun 20221,342.951,342.951,310.801,327.001,322.8845,594
03 Jun 20221,455.001,455.001,330.101,339.101,334.9498,487
02 Jun 20221,451.751,451.751,416.051,432.201,427.7517,094
01 Jun 20221,427.651,449.401,413.201,440.701,436.2342,320
31 May 20221,459.851,459.851,420.001,427.651,423.2230,379
30 May 20221,424.501,449.551,412.901,442.901,438.42111,131
27 May 20221,402.001,422.701,379.551,396.351,392.02547,822
26 May 20221,380.051,400.001,341.001,392.401,388.0870,921
25 May 20221,405.001,444.001,357.601,375.301,371.0398,826
24 May 20221,470.001,470.001,380.001,402.651,398.3044,532
23 May 20221,504.651,508.001,453.951,456.901,452.3830,171
20 May 20221,452.001,521.001,452.001,488.601,483.9812,515
19 May 20221,495.001,495.001,448.001,458.201,453.678,078
18 May 20221,481.001,509.001,474.951,487.001,482.3815,971
17 May 20221,461.901,489.151,448.151,482.051,477.4516,113
16 May 20221,475.001,495.501,439.001,453.351,448.8413,299
13 May 20221,519.301,519.301,468.901,475.001,470.4217,015
12 May 20221,526.001,526.001,465.051,487.151,482.5315,535
11 May 20221,535.001,564.001,509.001,534.501,529.7414,990
10 May 20221,540.251,575.001,536.101,541.751,536.9611,181
09 May 20221,540.001,572.651,538.001,551.951,547.1318,027
06 May 20221,599.001,602.851,552.001,566.651,561.7911,239
05 May 20221,621.501,644.101,602.001,606.451,601.4611,303
04 May 20221,690.001,702.001,616.001,622.851,617.81432,900
02 May 20221,664.251,689.001,657.301,680.451,675.239,203
29 Apr 20221,729.001,738.001,685.301,692.051,686.8017,567
28 Apr 20221,711.001,719.001,690.851,713.301,707.987,059
27 Apr 20221,700.101,709.001,677.001,700.001,694.7217,338
26 Apr 20221,700.001,730.751,695.051,716.401,711.0711,933
25 Apr 20221,706.001,706.001,679.051,695.801,690.546,417
22 Apr 20221,740.101,753.501,710.601,716.551,711.2211,512
21 Apr 20221,721.851,769.151,721.851,764.001,758.5219,355
20 Apr 20221,722.851,759.001,718.251,737.001,731.6120,198
19 Apr 20221,755.651,775.801,699.251,721.651,716.3111,803
18 Apr 20221,750.101,765.001,726.001,740.051,734.6516,379
13 Apr 20221,751.001,777.701,740.001,765.251,759.7717,886
12 Apr 20221,805.001,814.651,750.051,757.351,751.9035,041
11 Apr 20221,779.001,830.201,764.801,819.301,813.65144,818
08 Apr 20221,689.001,785.001,680.101,771.251,765.7586,351
07 Apr 20221,690.001,700.101,667.551,682.151,676.9311,462
06 Apr 20221,702.901,716.401,694.001,699.401,694.1315,325
05 Apr 20221,697.001,712.151,670.401,702.201,696.9220,633
04 Apr 20221,652.101,687.151,652.101,678.451,673.2426,478
01 Apr 20221,670.001,680.601,658.051,670.001,664.8223,341
31 Mar 20221,668.101,677.601,650.951,664.751,659.5813,019
30 Mar 20221,635.001,677.701,632.851,667.551,662.3724,669
29 Mar 20221,615.001,638.001,607.351,622.451,617.4116,213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...