Singapore markets open in 1 hour 19 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,941.26 -57.58 (-1.44%) Dow
33,596.34 -350.76 (-1.03%) Nasdaq
11,014.89 -225.05 (-2.00%) BTC-USD
17,089.32 +115.44 (+0.68%) CMC Crypto 200
400.49 -1.32 (-0.33%)
Grasim Industries Limited (GRASIM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:47PM IST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2022 | 1,816.00 | 1,829.00 | 1,799.80 | 1,825.30 | 1,825.30 | 47,965 |
| 05 Dec 2022 | 1,822.35 | 1,836.25 | 1,812.10 | 1,815.85 | 1,815.85 | 36,810 |
| 02 Dec 2022 | 1,799.85 | 1,824.00 | 1,786.10 | 1,819.90 | 1,819.90 | 25,120 |
| 01 Dec 2022 | 1,769.75 | 1,805.70 | 1,761.35 | 1,797.20 | 1,797.20 | 23,158 |
| 30 Nov 2022 | 1,719.50 | 1,768.85 | 1,719.50 | 1,757.90 | 1,757.90 | 18,262 |
| 29 Nov 2022 | 1,734.95 | 1,734.95 | 1,716.25 | 1,719.15 | 1,719.15 | 5,813 |
| 28 Nov 2022 | 1,732.90 | 1,743.50 | 1,714.00 | 1,715.90 | 1,715.90 | 22,360 |
| 25 Nov 2022 | 1,729.95 | 1,737.00 | 1,706.70 | 1,734.10 | 1,734.10 | 31,966 |
| 24 Nov 2022 | 1,694.55 | 1,735.00 | 1,694.55 | 1,724.95 | 1,724.95 | 37,450 |
| 23 Nov 2022 | 1,703.20 | 1,713.70 | 1,694.50 | 1,700.80 | 1,700.80 | 10,099 |
| 22 Nov 2022 | 1,684.55 | 1,716.60 | 1,683.80 | 1,702.10 | 1,702.10 | 10,954 |
| 21 Nov 2022 | 1,683.25 | 1,707.05 | 1,676.75 | 1,681.60 | 1,681.60 | 12,316 |
| 18 Nov 2022 | 1,713.15 | 1,721.85 | 1,680.85 | 1,708.30 | 1,708.30 | 15,695 |
| 17 Nov 2022 | 1,712.05 | 1,722.35 | 1,698.00 | 1,712.45 | 1,712.45 | 11,786 |
| 16 Nov 2022 | 1,720.35 | 1,748.75 | 1,705.85 | 1,725.80 | 1,725.80 | 18,857 |
| 15 Nov 2022 | 1,750.00 | 1,756.15 | 1,712.30 | 1,734.10 | 1,734.10 | 39,873 |
| 14 Nov 2022 | 1,709.05 | 1,756.40 | 1,707.20 | 1,747.90 | 1,747.90 | 39,635 |
| 11 Nov 2022 | 1,710.00 | 1,737.10 | 1,697.35 | 1,709.05 | 1,709.05 | 18,683 |
| 10 Nov 2022 | 1,735.00 | 1,738.65 | 1,696.05 | 1,703.95 | 1,703.95 | 11,122 |
| 09 Nov 2022 | 1,782.60 | 1,785.20 | 1,733.60 | 1,744.45 | 1,744.45 | 14,715 |
| 07 Nov 2022 | 1,771.00 | 1,794.10 | 1,763.20 | 1,777.20 | 1,777.20 | 38,316 |
| 04 Nov 2022 | 1,745.70 | 1,771.15 | 1,744.15 | 1,764.70 | 1,764.70 | 11,261 |
| 03 Nov 2022 | 1,744.90 | 1,771.55 | 1,736.55 | 1,745.70 | 1,745.70 | 12,993 |
| 02 Nov 2022 | 1,760.00 | 1,782.00 | 1,752.10 | 1,760.90 | 1,760.90 | 19,393 |
| 01 Nov 2022 | 1,716.15 | 1,769.75 | 1,716.15 | 1,762.55 | 1,762.55 | 37,945 |
| 31 Oct 2022 | 1,688.60 | 1,729.55 | 1,688.60 | 1,722.75 | 1,722.75 | 22,728 |
| 28 Oct 2022 | 1,721.70 | 1,735.45 | 1,673.00 | 1,684.60 | 1,684.60 | 9,289 |
| 27 Oct 2022 | 1,721.15 | 1,740.50 | 1,715.75 | 1,724.00 | 1,724.00 | 20,401 |
| 25 Oct 2022 | 1,692.15 | 1,730.00 | 1,692.15 | 1,715.20 | 1,715.20 | 245,090 |
| 24 Oct 2022 | 1,698.00 | 1,704.10 | 1,692.40 | 1,697.55 | 1,697.55 | 3,486 |
| 21 Oct 2022 | 1,689.20 | 1,714.15 | 1,670.00 | 1,675.45 | 1,675.45 | 21,031 |
| 20 Oct 2022 | 1,683.85 | 1,694.95 | 1,668.50 | 1,689.05 | 1,689.05 | 10,697 |
| 19 Oct 2022 | 1,685.05 | 1,712.30 | 1,677.60 | 1,685.35 | 1,685.35 | 13,204 |
| 18 Oct 2022 | 1,700.00 | 1,701.00 | 1,681.00 | 1,686.45 | 1,686.45 | 12,455 |
| 17 Oct 2022 | 1,678.20 | 1,709.10 | 1,676.50 | 1,692.70 | 1,692.70 | 374,546 |
| 14 Oct 2022 | 1,704.60 | 1,715.00 | 1,688.25 | 1,695.00 | 1,695.00 | 7,950 |
| 13 Oct 2022 | 1,668.00 | 1,685.00 | 1,640.55 | 1,679.55 | 1,679.55 | 10,148 |
| 12 Oct 2022 | 1,640.45 | 1,675.00 | 1,631.90 | 1,671.45 | 1,671.45 | 18,192 |
| 11 Oct 2022 | 1,670.25 | 1,680.00 | 1,639.00 | 1,646.60 | 1,646.60 | 366,162 |
| 10 Oct 2022 | 1,678.55 | 1,686.60 | 1,657.35 | 1,673.45 | 1,673.45 | 20,217 |
| 07 Oct 2022 | 1,682.00 | 1,703.00 | 1,655.55 | 1,698.55 | 1,698.55 | 9,501 |
| 06 Oct 2022 | 1,681.35 | 1,705.00 | 1,676.00 | 1,682.05 | 1,682.05 | 38,176 |
| 04 Oct 2022 | 1,650.00 | 1,691.00 | 1,650.00 | 1,686.55 | 1,686.55 | 10,773 |
| 03 Oct 2022 | 1,655.05 | 1,680.70 | 1,628.60 | 1,650.00 | 1,650.00 | 27,107 |
| 30 Sept 2022 | 1,651.05 | 1,695.95 | 1,651.05 | 1,675.25 | 1,675.25 | 26,239 |
| 29 Sept 2022 | 1,670.25 | 1,690.45 | 1,652.05 | 1,657.30 | 1,657.30 | 17,872 |
| 28 Sept 2022 | 1,675.80 | 1,687.00 | 1,656.50 | 1,670.20 | 1,670.20 | 20,751 |
| 27 Sept 2022 | 1,665.00 | 1,696.00 | 1,644.50 | 1,681.40 | 1,681.40 | 20,172 |
| 26 Sept 2022 | 1,670.50 | 1,692.55 | 1,652.30 | 1,665.50 | 1,665.50 | 21,540 |
| 23 Sept 2022 | 1,735.00 | 1,735.00 | 1,693.00 | 1,698.90 | 1,698.90 | 32,036 |
| 22 Sept 2022 | 1,706.85 | 1,735.80 | 1,695.95 | 1,732.25 | 1,732.25 | 14,969 |
| 21 Sept 2022 | 1,728.30 | 1,749.00 | 1,710.15 | 1,720.35 | 1,720.35 | 156,601 |
| 20 Sept 2022 | 1,761.80 | 1,765.05 | 1,731.00 | 1,742.05 | 1,742.05 | 29,618 |
| 19 Sept 2022 | 1,743.60 | 1,762.55 | 1,726.90 | 1,748.95 | 1,748.95 | 259,861 |
| 16 Sept 2022 | 1,787.45 | 1,805.75 | 1,726.50 | 1,743.60 | 1,743.60 | 22,513 |
| 15 Sept 2022 | 1,772.10 | 1,816.35 | 1,772.10 | 1,808.25 | 1,808.25 | 30,518 |
| 14 Sept 2022 | 1,736.85 | 1,798.00 | 1,736.85 | 1,780.85 | 1,780.85 | 25,400 |
| 13 Sept 2022 | 1,771.00 | 1,808.50 | 1,771.00 | 1,790.30 | 1,790.30 | 37,989 |
| 12 Sept 2022 | 1,736.10 | 1,771.90 | 1,736.10 | 1,768.90 | 1,768.90 | 33,943 |
| 09 Sept 2022 | 1,770.00 | 1,797.85 | 1,743.30 | 1,749.60 | 1,749.60 | 32,863 |
| 08 Sept 2022 | 1,762.00 | 1,772.35 | 1,749.25 | 1,769.35 | 1,769.35 | 22,722 |
| 07 Sept 2022 | 1,696.55 | 1,752.45 | 1,696.55 | 1,750.15 | 1,750.15 | 25,228 |
| 06 Sept 2022 | 1,710.00 | 1,730.30 | 1,706.00 | 1,721.30 | 1,721.30 | 17,635 |
| 05 Sept 2022 | 1,687.50 | 1,713.55 | 1,681.00 | 1,710.40 | 1,710.40 | 18,671 |
| 02 Sept 2022 | 1,692.70 | 1,697.00 | 1,670.05 | 1,686.95 | 1,686.95 | 22,445 |
| 01 Sept 2022 | 1,670.00 | 1,706.25 | 1,664.00 | 1,685.30 | 1,685.30 | 32,127 |
| 30 Aug 2022 | 1,664.35 | 1,692.55 | 1,664.35 | 1,678.90 | 1,678.90 | 31,081 |
| 29 Aug 2022 | 1,621.20 | 1,681.95 | 1,615.45 | 1,664.35 | 1,664.35 | 33,761 |
| 26 Aug 2022 | 1,616.70 | 1,687.00 | 1,616.70 | 1,675.35 | 1,675.35 | 31,020 |
| 25 Aug 2022 | 1,611.05 | 1,646.40 | 1,611.05 | 1,623.90 | 1,623.90 | 16,671 |
| 24 Aug 2022 | 1,597.00 | 1,615.95 | 1,575.45 | 1,611.05 | 1,611.05 | 100,559 |
| 23 Aug 2022 | 1,546.55 | 1,606.80 | 1,546.55 | 1,595.60 | 1,595.60 | 62,199 |
| 22 Aug 2022 | 1,604.00 | 1,604.00 | 1,557.00 | 1,564.15 | 1,564.15 | 27,166 |
| 19 Aug 2022 | 1,614.50 | 1,624.15 | 1,595.00 | 1,605.80 | 1,605.80 | 17,351 |
| 18 Aug 2022 | 1,615.00 | 1,621.80 | 1,586.50 | 1,613.80 | 1,613.80 | 25,578 |
| 17 Aug 2022 | 1,591.00 | 1,637.85 | 1,591.00 | 1,617.05 | 1,617.05 | 50,053 |
| 16 Aug 2022 | 1,634.00 | 1,634.00 | 1,543.40 | 1,591.70 | 1,591.70 | 47,967 |
| 12 Aug 2022 | 1,617.95 | 1,653.75 | 1,591.00 | 1,622.70 | 1,622.70 | 65,987 |
| 11 Aug 2022 | 1,616.00 | 1,620.45 | 1,595.00 | 1,599.85 | 1,599.85 | 15,561 |
| 11 Aug 2022 | 5 Dividend | |||||
| 10 Aug 2022 | 1,598.25 | 1,616.00 | 1,587.00 | 1,610.90 | 1,605.90 | 10,053 |
| 08 Aug 2022 | 1,599.00 | 1,606.50 | 1,585.50 | 1,596.85 | 1,591.89 | 6,154 |
| 05 Aug 2022 | 1,582.50 | 1,616.00 | 1,582.50 | 1,597.55 | 1,592.59 | 22,294 |
| 04 Aug 2022 | 1,584.00 | 1,600.15 | 1,562.00 | 1,576.60 | 1,571.71 | 10,317 |
| 03 Aug 2022 | 1,590.05 | 1,604.15 | 1,568.65 | 1,584.60 | 1,579.68 | 22,933 |
| 02 Aug 2022 | 1,565.00 | 1,594.85 | 1,554.10 | 1,591.35 | 1,586.41 | 14,249 |
| 01 Aug 2022 | 1,570.20 | 1,587.55 | 1,560.00 | 1,568.00 | 1,563.13 | 386,730 |
| 29 Jul 2022 | 1,645.50 | 1,645.50 | 1,555.30 | 1,573.10 | 1,568.22 | 23,930 |
| 28 Jul 2022 | 1,567.90 | 1,567.90 | 1,538.70 | 1,549.50 | 1,544.69 | 20,367 |
| 27 Jul 2022 | 1,514.90 | 1,561.00 | 1,510.90 | 1,546.20 | 1,541.40 | 175,019 |
| 26 Jul 2022 | 1,486.20 | 1,516.65 | 1,486.20 | 1,514.95 | 1,510.25 | 12,797 |
| 25 Jul 2022 | 1,520.00 | 1,521.65 | 1,481.80 | 1,497.45 | 1,492.80 | 28,608 |
| 22 Jul 2022 | 1,469.80 | 1,529.50 | 1,457.60 | 1,521.35 | 1,516.63 | 63,162 |
| 21 Jul 2022 | 1,451.60 | 1,466.75 | 1,443.00 | 1,464.95 | 1,460.40 | 17,580 |
| 20 Jul 2022 | 1,471.95 | 1,471.95 | 1,438.35 | 1,441.65 | 1,437.18 | 20,911 |
| 19 Jul 2022 | 1,430.00 | 1,445.65 | 1,424.55 | 1,442.00 | 1,437.52 | 23,077 |
| 18 Jul 2022 | 1,409.90 | 1,431.10 | 1,405.00 | 1,429.25 | 1,424.81 | 459,369 |
| 15 Jul 2022 | 1,399.90 | 1,405.95 | 1,389.15 | 1,398.25 | 1,393.91 | 8,400 |
| 14 Jul 2022 | 1,403.00 | 1,406.60 | 1,380.90 | 1,389.95 | 1,385.64 | 13,528 |
| 13 Jul 2022 | 1,392.10 | 1,406.15 | 1,389.35 | 1,399.35 | 1,395.01 | 17,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
