Singapore markets close in 4 hours 17 minutes
Straits Times Index
3,249.06 -24.42 (-0.75%) Nikkei
28,939.20 -2.94 (-0.01%) Hang Seng
19,852.92 +89.01 (+0.45%) FTSE 100
7,541.85 +26.10 (+0.35%) BTC-USD
22,829.47 -562.04 (-2.40%) CMC Crypto 200
542.87 -14.86 (-2.66%)
Grasim Industries Limited (GRASIM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 09:58AM IST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 1,614.50 | 1,624.15 | 1,602.50 | 1,605.80 | 1,605.80 | 3,298 |
| 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 |
| 12 Jul 2022 | 1,390.00 | 1,400.35 | 1,376.90 | 1,380.80 | 1,376.51 | 10,407 |
| 11 Jul 2022 | 1,400.00 | 1,411.45 | 1,377.05 | 1,405.20 | 1,400.84 | 69,726 |
| 08 Jul 2022 | 1,389.00 | 1,406.30 | 1,383.05 | 1,390.60 | 1,386.28 | 44,708 |
| 07 Jul 2022 | 1,379.00 | 1,391.45 | 1,368.45 | 1,375.35 | 1,371.08 | 26,668 |
| 06 Jul 2022 | 1,354.95 | 1,375.00 | 1,345.90 | 1,369.75 | 1,365.50 | 13,981 |
| 05 Jul 2022 | 1,359.70 | 1,377.50 | 1,347.20 | 1,349.50 | 1,345.31 | 26,546 |
| 04 Jul 2022 | 1,359.00 | 1,359.00 | 1,332.70 | 1,350.60 | 1,346.41 | 13,432 |
| 01 Jul 2022 | 1,321.50 | 1,350.00 | 1,305.95 | 1,346.70 | 1,342.52 | 27,850 |
| 30 Jun 2022 | 1,330.00 | 1,335.70 | 1,310.05 | 1,321.50 | 1,317.40 | 12,220 |
| 29 Jun 2022 | 1,326.30 | 1,360.00 | 1,319.25 | 1,322.30 | 1,318.20 | 30,244 |
| 28 Jun 2022 | 1,355.00 | 1,355.00 | 1,327.30 | 1,343.60 | 1,339.43 | 14,690 |
| 27 Jun 2022 | 1,328.30 | 1,355.00 | 1,328.30 | 1,348.90 | 1,344.71 | 45,085 |
| 24 Jun 2022 | 1,317.00 | 1,339.95 | 1,311.45 | 1,324.40 | 1,320.29 | 17,308 |
| 23 Jun 2022 | 1,321.35 | 1,341.00 | 1,299.50 | 1,314.85 | 1,310.77 | 26,214 |
| 22 Jun 2022 | 1,333.00 | 1,333.00 | 1,311.40 | 1,325.30 | 1,321.19 | 9,590 |
| 21 Jun 2022 | 1,339.85 | 1,340.00 | 1,317.30 | 1,334.05 | 1,329.91 | 30,522 |
| 20 Jun 2022 | 1,298.00 | 1,321.30 | 1,285.10 | 1,316.25 | 1,312.16 | 15,600 |
| 17 Jun 2022 | 1,284.70 | 1,307.75 | 1,276.90 | 1,290.00 | 1,286.00 | 33,860 |
| 16 Jun 2022 | 1,349.50 | 1,349.50 | 1,278.15 | 1,284.60 | 1,280.61 | 34,463 |
| 15 Jun 2022 | 1,309.00 | 1,340.65 | 1,309.00 | 1,331.95 | 1,327.82 | 33,495 |
| 14 Jun 2022 | 1,289.65 | 1,321.00 | 1,286.15 | 1,309.45 | 1,305.39 | 33,898 |
| 13 Jun 2022 | 1,308.85 | 1,315.35 | 1,286.00 | 1,292.65 | 1,288.64 | 25,444 |
| 10 Jun 2022 | 1,297.00 | 1,331.95 | 1,286.80 | 1,326.15 | 1,322.03 | 46,543 |
| 09 Jun 2022 | 1,328.00 | 1,328.00 | 1,302.40 | 1,309.30 | 1,305.24 | 78,596 |
| 08 Jun 2022 | 1,339.00 | 1,354.60 | 1,308.05 | 1,328.60 | 1,324.48 | 162,332 |
| 07 Jun 2022 | 1,322.00 | 1,332.00 | 1,297.85 | 1,325.75 | 1,321.64 | 229,711 |
| 06 Jun 2022 | 1,342.95 | 1,342.95 | 1,310.80 | 1,327.00 | 1,322.88 | 45,594 |
| 03 Jun 2022 | 1,455.00 | 1,455.00 | 1,330.10 | 1,339.10 | 1,334.94 | 98,487 |
| 02 Jun 2022 | 1,451.75 | 1,451.75 | 1,416.05 | 1,432.20 | 1,427.75 | 17,094 |
| 01 Jun 2022 | 1,427.65 | 1,449.40 | 1,413.20 | 1,440.70 | 1,436.23 | 42,320 |
| 31 May 2022 | 1,459.85 | 1,459.85 | 1,420.00 | 1,427.65 | 1,423.22 | 30,379 |
| 30 May 2022 | 1,424.50 | 1,449.55 | 1,412.90 | 1,442.90 | 1,438.42 | 111,131 |
| 27 May 2022 | 1,402.00 | 1,422.70 | 1,379.55 | 1,396.35 | 1,392.02 | 547,822 |
| 26 May 2022 | 1,380.05 | 1,400.00 | 1,341.00 | 1,392.40 | 1,388.08 | 70,921 |
| 25 May 2022 | 1,405.00 | 1,444.00 | 1,357.60 | 1,375.30 | 1,371.03 | 98,826 |
| 24 May 2022 | 1,470.00 | 1,470.00 | 1,380.00 | 1,402.65 | 1,398.30 | 44,532 |
| 23 May 2022 | 1,504.65 | 1,508.00 | 1,453.95 | 1,456.90 | 1,452.38 | 30,171 |
| 20 May 2022 | 1,452.00 | 1,521.00 | 1,452.00 | 1,488.60 | 1,483.98 | 12,515 |
| 19 May 2022 | 1,495.00 | 1,495.00 | 1,448.00 | 1,458.20 | 1,453.67 | 8,078 |
| 18 May 2022 | 1,481.00 | 1,509.00 | 1,474.95 | 1,487.00 | 1,482.38 | 15,971 |
| 17 May 2022 | 1,461.90 | 1,489.15 | 1,448.15 | 1,482.05 | 1,477.45 | 16,113 |
| 16 May 2022 | 1,475.00 | 1,495.50 | 1,439.00 | 1,453.35 | 1,448.84 | 13,299 |
| 13 May 2022 | 1,519.30 | 1,519.30 | 1,468.90 | 1,475.00 | 1,470.42 | 17,015 |
| 12 May 2022 | 1,526.00 | 1,526.00 | 1,465.05 | 1,487.15 | 1,482.53 | 15,535 |
| 11 May 2022 | 1,535.00 | 1,564.00 | 1,509.00 | 1,534.50 | 1,529.74 | 14,990 |
| 10 May 2022 | 1,540.25 | 1,575.00 | 1,536.10 | 1,541.75 | 1,536.96 | 11,181 |
| 09 May 2022 | 1,540.00 | 1,572.65 | 1,538.00 | 1,551.95 | 1,547.13 | 18,027 |
| 06 May 2022 | 1,599.00 | 1,602.85 | 1,552.00 | 1,566.65 | 1,561.79 | 11,239 |
| 05 May 2022 | 1,621.50 | 1,644.10 | 1,602.00 | 1,606.45 | 1,601.46 | 11,303 |
| 04 May 2022 | 1,690.00 | 1,702.00 | 1,616.00 | 1,622.85 | 1,617.81 | 432,900 |
| 02 May 2022 | 1,664.25 | 1,689.00 | 1,657.30 | 1,680.45 | 1,675.23 | 9,203 |
| 29 Apr 2022 | 1,729.00 | 1,738.00 | 1,685.30 | 1,692.05 | 1,686.80 | 17,567 |
| 28 Apr 2022 | 1,711.00 | 1,719.00 | 1,690.85 | 1,713.30 | 1,707.98 | 7,059 |
| 27 Apr 2022 | 1,700.10 | 1,709.00 | 1,677.00 | 1,700.00 | 1,694.72 | 17,338 |
| 26 Apr 2022 | 1,700.00 | 1,730.75 | 1,695.05 | 1,716.40 | 1,711.07 | 11,933 |
| 25 Apr 2022 | 1,706.00 | 1,706.00 | 1,679.05 | 1,695.80 | 1,690.54 | 6,417 |
| 22 Apr 2022 | 1,740.10 | 1,753.50 | 1,710.60 | 1,716.55 | 1,711.22 | 11,512 |
| 21 Apr 2022 | 1,721.85 | 1,769.15 | 1,721.85 | 1,764.00 | 1,758.52 | 19,355 |
| 20 Apr 2022 | 1,722.85 | 1,759.00 | 1,718.25 | 1,737.00 | 1,731.61 | 20,198 |
| 19 Apr 2022 | 1,755.65 | 1,775.80 | 1,699.25 | 1,721.65 | 1,716.31 | 11,803 |
| 18 Apr 2022 | 1,750.10 | 1,765.00 | 1,726.00 | 1,740.05 | 1,734.65 | 16,379 |
| 13 Apr 2022 | 1,751.00 | 1,777.70 | 1,740.00 | 1,765.25 | 1,759.77 | 17,886 |
| 12 Apr 2022 | 1,805.00 | 1,814.65 | 1,750.05 | 1,757.35 | 1,751.90 | 35,041 |
| 11 Apr 2022 | 1,779.00 | 1,830.20 | 1,764.80 | 1,819.30 | 1,813.65 | 144,818 |
| 08 Apr 2022 | 1,689.00 | 1,785.00 | 1,680.10 | 1,771.25 | 1,765.75 | 86,351 |
| 07 Apr 2022 | 1,690.00 | 1,700.10 | 1,667.55 | 1,682.15 | 1,676.93 | 11,462 |
| 06 Apr 2022 | 1,702.90 | 1,716.40 | 1,694.00 | 1,699.40 | 1,694.13 | 15,325 |
| 05 Apr 2022 | 1,697.00 | 1,712.15 | 1,670.40 | 1,702.20 | 1,696.92 | 20,633 |
| 04 Apr 2022 | 1,652.10 | 1,687.15 | 1,652.10 | 1,678.45 | 1,673.24 | 26,478 |
| 01 Apr 2022 | 1,670.00 | 1,680.60 | 1,658.05 | 1,670.00 | 1,664.82 | 23,341 |
| 31 Mar 2022 | 1,668.10 | 1,677.60 | 1,650.95 | 1,664.75 | 1,659.58 | 13,019 |
| 30 Mar 2022 | 1,635.00 | 1,677.70 | 1,632.85 | 1,667.55 | 1,662.37 | 24,669 |
| 29 Mar 2022 | 1,615.00 | 1,638.00 | 1,607.35 | 1,622.45 | 1,617.41 | 16,213 |
| *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.
