Singapore markets closed

Grasim Industries Limited (GRASIM.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,446.65+12.30 (+0.51%)
At close: 03:30PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,430.102,449.952,406.402,446.652,446.65555,488
20 May 2024------
13 May 20242,377.902,433.652,310.202,423.652,423.653,702,058
06 May 20242,489.002,489.752,322.002,377.152,377.152,955,988
29 Apr 20242,355.002,487.002,309.602,481.352,481.354,317,091
22 Apr 20242,275.002,384.302,266.052,342.452,342.455,318,218
15 Apr 20242,239.002,300.852,201.352,273.152,273.153,021,269
08 Apr 20242,247.002,314.902,235.002,254.052,254.051,815,591
01 Apr 20242,300.002,323.752,233.502,237.552,237.552,308,544
25 Mar 20242,223.552,309.202,198.702,287.302,287.303,551,989
18 Mar 20242,181.002,234.002,131.002,223.552,223.553,256,412
11 Mar 20242,230.002,270.552,128.602,197.102,197.106,100,167
04 Mar 20242,245.002,260.002,196.602,228.102,228.102,023,503
26 Feb 20242,204.102,259.402,157.802,254.902,254.905,102,607
19 Feb 20242,107.452,244.002,102.202,194.402,194.408,718,369
12 Feb 20242,175.002,199.002,027.502,105.652,105.653,729,416
05 Feb 20242,130.102,182.002,046.902,168.502,168.506,062,054
29 Jan 20242,080.002,182.052,077.752,139.452,139.453,527,794
22 Jan 20242,081.202,087.352,016.552,076.502,076.502,009,396
15 Jan 20242,111.752,122.952,036.202,081.202,081.202,727,698
08 Jan 20242,071.262,120.902,040.852,111.552,111.553,475,111
01 Jan 20242,136.502,166.392,045.422,071.262,071.264,634,231
25 Dec 20232,038.102,139.742,038.102,126.352,126.353,497,083
18 Dec 20232,119.272,129.332,026.842,038.102,038.102,762,279
11 Dec 20232,063.792,124.302,029.232,119.272,119.273,169,198
04 Dec 20232,066.782,090.992,020.422,061.852,061.852,997,390
27 Nov 20231,941.682,030.921,941.682,008.072,008.074,162,580
20 Nov 20231,963.791,980.131,937.751,941.681,941.681,526,539
13 Nov 20231,938.191,975.741,906.271,962.751,962.752,990,273
06 Nov 20231,894.571,940.091,888.691,935.301,935.301,426,201
30 Oct 20231,848.651,907.421,820.811,888.691,888.691,711,295
23 Oct 20231,931.521,931.521,832.261,848.651,848.653,047,151
16 Oct 20231,974.752,012.151,920.171,938.641,938.643,774,946
09 Oct 20231,882.562,013.991,867.671,974.751,974.754,036,843
02 Oct 20231,934.711,934.711,869.621,895.761,895.762,241,194
25 Sept 20231,904.381,959.061,889.091,934.711,934.713,464,349
18 Sept 20231,972.161,980.231,881.821,904.381,904.382,945,437
11 Sept 20231,842.421,980.081,828.731,965.041,965.048,087,532
04 Sept 20231,807.861,864.591,807.811,842.421,842.423,206,280
28 Aug 20231,770.911,817.771,761.301,804.331,804.333,563,476
21 Aug 20231,783.861,817.771,751.091,769.221,769.222,635,668
14 Aug 20231,817.721,827.731,778.481,783.861,783.861,867,992
11 Aug 20239.960395 Dividend
07 Aug 20231,819.661,861.001,801.341,820.311,810.373,434,715
31 Jul 20231,822.751,847.651,787.091,818.221,808.292,752,966
24 Jul 20231,788.891,841.681,782.961,816.581,806.652,752,636
17 Jul 20231,746.261,817.721,741.671,797.451,787.633,746,290
10 Jul 20231,747.901,777.331,726.391,746.261,736.722,568,971
03 Jul 20231,743.071,797.851,729.221,736.401,726.913,074,716
26 Jun 20231,709.201,750.991,689.281,727.781,718.342,209,751
19 Jun 20231,782.161,787.441,704.421,709.301,699.962,093,920
12 Jun 20231,717.571,792.771,704.271,773.701,764.013,355,204
05 Jun 20231,712.191,769.121,702.181,708.951,699.623,794,755
29 May 20231,681.611,726.631,669.461,703.781,694.473,305,165
22 May 20231,706.321,720.061,660.401,681.611,672.434,293,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.