Singapore markets open in 1 hour 19 minutes

Grasim Industries Limited (GRASIM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,825.30+9.45 (+0.52%)
At close: 03:47PM IST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20221,816.001,829.001,799.801,825.301,825.3047,965
05 Dec 20221,822.351,836.251,812.101,815.851,815.8536,810
02 Dec 20221,799.851,824.001,786.101,819.901,819.9025,120
01 Dec 20221,769.751,805.701,761.351,797.201,797.2023,158
30 Nov 20221,719.501,768.851,719.501,757.901,757.9018,262
29 Nov 20221,734.951,734.951,716.251,719.151,719.155,813
28 Nov 20221,732.901,743.501,714.001,715.901,715.9022,360
25 Nov 20221,729.951,737.001,706.701,734.101,734.1031,966
24 Nov 20221,694.551,735.001,694.551,724.951,724.9537,450
23 Nov 20221,703.201,713.701,694.501,700.801,700.8010,099
22 Nov 20221,684.551,716.601,683.801,702.101,702.1010,954
21 Nov 20221,683.251,707.051,676.751,681.601,681.6012,316
18 Nov 20221,713.151,721.851,680.851,708.301,708.3015,695
17 Nov 20221,712.051,722.351,698.001,712.451,712.4511,786
16 Nov 20221,720.351,748.751,705.851,725.801,725.8018,857
15 Nov 20221,750.001,756.151,712.301,734.101,734.1039,873
14 Nov 20221,709.051,756.401,707.201,747.901,747.9039,635
11 Nov 20221,710.001,737.101,697.351,709.051,709.0518,683
10 Nov 20221,735.001,738.651,696.051,703.951,703.9511,122
09 Nov 20221,782.601,785.201,733.601,744.451,744.4514,715
07 Nov 20221,771.001,794.101,763.201,777.201,777.2038,316
04 Nov 20221,745.701,771.151,744.151,764.701,764.7011,261
03 Nov 20221,744.901,771.551,736.551,745.701,745.7012,993
02 Nov 20221,760.001,782.001,752.101,760.901,760.9019,393
01 Nov 20221,716.151,769.751,716.151,762.551,762.5537,945
31 Oct 20221,688.601,729.551,688.601,722.751,722.7522,728
28 Oct 20221,721.701,735.451,673.001,684.601,684.609,289
27 Oct 20221,721.151,740.501,715.751,724.001,724.0020,401
25 Oct 20221,692.151,730.001,692.151,715.201,715.20245,090
24 Oct 20221,698.001,704.101,692.401,697.551,697.553,486
21 Oct 20221,689.201,714.151,670.001,675.451,675.4521,031
20 Oct 20221,683.851,694.951,668.501,689.051,689.0510,697
19 Oct 20221,685.051,712.301,677.601,685.351,685.3513,204
18 Oct 20221,700.001,701.001,681.001,686.451,686.4512,455
17 Oct 20221,678.201,709.101,676.501,692.701,692.70374,546
14 Oct 20221,704.601,715.001,688.251,695.001,695.007,950
13 Oct 20221,668.001,685.001,640.551,679.551,679.5510,148
12 Oct 20221,640.451,675.001,631.901,671.451,671.4518,192
11 Oct 20221,670.251,680.001,639.001,646.601,646.60366,162
10 Oct 20221,678.551,686.601,657.351,673.451,673.4520,217
07 Oct 20221,682.001,703.001,655.551,698.551,698.559,501
06 Oct 20221,681.351,705.001,676.001,682.051,682.0538,176
04 Oct 20221,650.001,691.001,650.001,686.551,686.5510,773
03 Oct 20221,655.051,680.701,628.601,650.001,650.0027,107
30 Sept 20221,651.051,695.951,651.051,675.251,675.2526,239
29 Sept 20221,670.251,690.451,652.051,657.301,657.3017,872
28 Sept 20221,675.801,687.001,656.501,670.201,670.2020,751
27 Sept 20221,665.001,696.001,644.501,681.401,681.4020,172
26 Sept 20221,670.501,692.551,652.301,665.501,665.5021,540
23 Sept 20221,735.001,735.001,693.001,698.901,698.9032,036
22 Sept 20221,706.851,735.801,695.951,732.251,732.2514,969
21 Sept 20221,728.301,749.001,710.151,720.351,720.35156,601
20 Sept 20221,761.801,765.051,731.001,742.051,742.0529,618
19 Sept 20221,743.601,762.551,726.901,748.951,748.95259,861
16 Sept 20221,787.451,805.751,726.501,743.601,743.6022,513
15 Sept 20221,772.101,816.351,772.101,808.251,808.2530,518
14 Sept 20221,736.851,798.001,736.851,780.851,780.8525,400
13 Sept 20221,771.001,808.501,771.001,790.301,790.3037,989
12 Sept 20221,736.101,771.901,736.101,768.901,768.9033,943
09 Sept 20221,770.001,797.851,743.301,749.601,749.6032,863
08 Sept 20221,762.001,772.351,749.251,769.351,769.3522,722
07 Sept 20221,696.551,752.451,696.551,750.151,750.1525,228
06 Sept 20221,710.001,730.301,706.001,721.301,721.3017,635
05 Sept 20221,687.501,713.551,681.001,710.401,710.4018,671
02 Sept 20221,692.701,697.001,670.051,686.951,686.9522,445
01 Sept 20221,670.001,706.251,664.001,685.301,685.3032,127
30 Aug 20221,664.351,692.551,664.351,678.901,678.9031,081
29 Aug 20221,621.201,681.951,615.451,664.351,664.3533,761
26 Aug 20221,616.701,687.001,616.701,675.351,675.3531,020
25 Aug 20221,611.051,646.401,611.051,623.901,623.9016,671
24 Aug 20221,597.001,615.951,575.451,611.051,611.05100,559
23 Aug 20221,546.551,606.801,546.551,595.601,595.6062,199
22 Aug 20221,604.001,604.001,557.001,564.151,564.1527,166
19 Aug 20221,614.501,624.151,595.001,605.801,605.8017,351
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...