Grasim Industries Ltd. GRASIM
NSE · India · Non-Energy Minerals
INR 2,962.00-99.90 (-3.26%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 3,061.90 | -1.23% | INR 3,100.00 | INR 3,112.30 | INR 3,046.40 | 448.16K |
| 2026-09-29 | INR 3,100.00 | -1.59% | INR 3,149.20 | INR 3,151.50 | INR 3,089.00 | 1.15M |
| 2026-09-28 | INR 3,150.00 | -1.28% | INR 3,186.00 | INR 3,186.00 | INR 3,138.00 | 746.89K |
| 2026-09-25 | INR 3,191.00 | +0.77% | INR 3,175.00 | INR 3,212.50 | INR 3,161.00 | 773.41K |
| 2026-09-24 | INR 3,166.50 | -0.69% | INR 3,151.00 | INR 3,203.70 | INR 3,150.60 | 471.34K |
| 2026-09-23 | INR 3,188.50 | +1.93% | INR 3,138.00 | INR 3,190.00 | INR 3,127.10 | 411.55K |
| 2026-09-22 | INR 3,128.20 | -1.19% | INR 3,171.00 | INR 3,180.80 | INR 3,125.00 | 692.94K |
| 2026-09-21 | INR 3,166.00 | -1.35% | INR 3,204.90 | INR 3,217.30 | INR 3,166.00 | 187.00K |
| 2026-09-18 | INR 3,209.20 | +1.14% | INR 3,175.00 | INR 3,209.20 | INR 3,174.50 | 682.79K |
| 2026-09-17 | INR 3,173.10 | -0.44% | INR 3,190.00 | INR 3,205.00 | INR 3,159.00 | 738.19K |
| 2026-09-16 | INR 3,187.00 | +0.50% | INR 3,190.00 | INR 3,201.80 | INR 3,159.10 | 859.97K |
| 2026-09-15 | INR 3,171.00 | -3.38% | INR 3,263.30 | INR 3,272.00 | INR 3,171.00 | 1.33M |
| 2026-09-14 | INR 3,281.90 | 0.00% | INR 3,281.90 | INR 3,281.90 | INR 3,281.90 | 0 |
| 2026-09-11 | INR 3,281.90 | -1.12% | INR 3,302.40 | INR 3,302.40 | INR 3,267.00 | 515.99K |
| 2026-09-10 | INR 3,319.00 | +0.58% | INR 3,290.00 | INR 3,324.40 | INR 3,279.90 | 1.06M |
| 2026-09-09 | INR 3,300.00 | -0.21% | INR 3,305.00 | INR 3,320.00 | INR 3,279.00 | 850.90K |
| 2026-09-08 | INR 3,306.80 | +0.13% | INR 3,302.40 | INR 3,318.20 | INR 3,277.00 | 875.45K |
| 2026-09-07 | INR 3,302.40 | -0.59% | INR 3,322.00 | INR 3,327.70 | INR 3,293.00 | 1.18M |
| 2026-09-04 | INR 3,322.00 | +0.36% | INR 3,318.90 | INR 3,332.60 | INR 3,268.10 | 892.70K |
| 2026-09-03 | INR 3,310.00 | +0.46% | INR 3,275.10 | INR 3,325.20 | INR 3,275.10 | 2.31M |
| 2026-09-02 | INR 3,294.90 | -0.31% | INR 3,292.00 | INR 3,298.30 | INR 3,235.50 | 1.09M |
| 2026-09-01 | INR 3,305.00 | -1.96% | INR 3,337.00 | INR 3,337.00 | INR 3,287.10 | 818.56K |
| 2026-08-31 | INR 3,371.00 | +2.46% | INR 3,290.00 | INR 3,371.00 | INR 3,250.00 | 1.02M |
| 2026-08-28 | INR 3,290.00 | +0.98% | INR 3,261.00 | INR 3,292.50 | INR 3,229.00 | 676.19K |
| 2026-08-27 | INR 3,258.00 | -1.27% | INR 3,289.00 | INR 3,299.80 | INR 3,258.00 | 733.12K |
| 2026-08-26 | INR 3,299.90 | +0.31% | INR 3,291.00 | INR 3,310.00 | INR 3,262.40 | 1.11M |
| 2026-08-25 | INR 3,289.60 | +0.05% | INR 3,287.90 | INR 3,300.20 | INR 3,222.10 | 1.75M |
| 2026-08-24 | INR 3,288.00 | -0.60% | INR 3,316.00 | INR 3,316.00 | INR 3,263.00 | 1.62M |
| 2026-08-21 | INR 3,308.00 | +0.24% | INR 3,280.00 | INR 3,343.10 | INR 3,258.00 | 1.47M |
| 2026-08-20 | INR 3,300.00 | +0.92% | INR 3,280.00 | INR 3,310.00 | INR 3,250.00 | 1.18M |
| 2026-08-19 | INR 3,270.00 | -0.27% | INR 3,278.70 | INR 3,278.70 | INR 3,223.00 | 978.12K |
| 2026-08-18 | INR 3,278.70 | +0.87% | INR 3,257.00 | INR 3,297.70 | INR 3,250.50 | 1.50M |
| 2026-08-17 | INR 3,250.50 | +0.06% | INR 3,240.00 | INR 3,272.20 | INR 3,223.50 | 1.32M |
| 2026-08-14 | INR 3,248.70 | -0.25% | INR 3,264.80 | INR 3,264.80 | INR 3,221.00 | 476.08K |
| 2026-08-13 | INR 3,257.00 | -1.54% | INR 3,299.30 | INR 3,299.30 | INR 3,201.00 | 1.04M |
| 2026-08-12 | INR 3,307.80 | -0.43% | INR 3,325.10 | INR 3,393.90 | INR 3,270.60 | 2.31M |
| 2026-08-11 | INR 3,322.20 | -1.72% | INR 3,360.00 | INR 3,402.80 | INR 3,301.90 | 755.93K |
| 2026-08-10 | INR 3,380.50 | +1.73% | INR 3,324.00 | INR 3,411.10 | INR 3,290.20 | 2.57M |
| 2026-08-07 | INR 3,323.00 | +3.20% | INR 3,220.00 | INR 3,349.60 | INR 3,183.00 | 1.07M |
| 2026-08-06 | INR 3,220.00 | -0.12% | INR 3,223.10 | INR 3,232.80 | INR 3,183.60 | 365.59K |
| 2026-08-05 | INR 3,224.00 | +2.74% | INR 3,150.00 | INR 3,228.70 | INR 3,135.80 | 692.53K |
| 2026-08-04 | INR 3,138.00 | -3.74% | INR 3,219.00 | INR 3,219.10 | INR 3,115.00 | 770.94K |
| 2026-08-03 | INR 3,260.00 | +5.13% | INR 3,120.00 | INR 3,260.00 | INR 3,103.10 | 393.82K |
| 2026-07-31 | INR 3,100.80 | -0.13% | INR 3,115.70 | INR 3,135.90 | INR 3,092.60 | 309.45K |
| 2026-07-30 | INR 3,104.80 | -0.26% | INR 3,115.00 | INR 3,115.50 | INR 3,085.50 | 301.35K |
| 2026-07-29 | INR 3,113.00 | -0.10% | INR 3,131.80 | INR 3,149.00 | INR 3,105.10 | 304.36K |
| 2026-07-28 | INR 3,116.20 | +0.12% | INR 3,108.70 | INR 3,126.60 | INR 3,101.70 | 388.15K |
| 2026-07-27 | INR 3,112.40 | +0.74% | INR 3,100.00 | INR 3,120.00 | INR 3,086.10 | 266.08K |
| 2026-07-24 | INR 3,089.40 | -0.76% | INR 3,100.00 | INR 3,100.00 | INR 3,066.40 | 341.56K |
| 2026-07-23 | INR 3,113.00 | -1.68% | INR 3,166.00 | INR 3,180.00 | INR 3,096.00 | 327.45K |
| 2026-07-22 | INR 3,166.30 | -0.42% | INR 3,163.10 | INR 3,177.10 | INR 3,146.60 | 396.63K |
| 2026-07-21 | INR 3,179.80 | +1.15% | INR 3,150.10 | INR 3,195.10 | INR 3,135.60 | 659.16K |
| 2026-07-20 | INR 3,143.80 | +1.10% | INR 3,135.00 | INR 3,155.90 | INR 3,085.00 | 349.78K |
| 2026-07-17 | INR 3,109.70 | +1.20% | INR 3,079.40 | INR 3,118.00 | INR 3,065.40 | 622.54K |
| 2026-07-16 | INR 3,072.90 | -0.43% | INR 3,086.70 | INR 3,105.00 | INR 3,060.00 | 536.91K |
| 2026-07-15 | INR 3,086.10 | -0.87% | INR 3,120.00 | INR 3,150.00 | INR 3,080.00 | 726.26K |
| 2026-07-14 | INR 3,113.30 | -0.99% | INR 3,138.00 | INR 3,153.50 | INR 3,093.10 | 1.06M |
| 2026-07-13 | INR 3,144.30 | -2.16% | INR 3,202.40 | INR 3,216.30 | INR 3,125.20 | 654.39K |
| 2026-07-10 | INR 3,213.60 | +0.68% | INR 3,204.80 | INR 3,246.00 | INR 3,202.00 | 515.67K |
| 2026-07-09 | INR 3,191.90 | +1.82% | INR 3,139.00 | INR 3,222.00 | INR 3,136.30 | 936.76K |
| 2026-07-08 | INR 3,134.80 | -1.76% | INR 3,174.00 | INR 3,188.80 | INR 3,121.40 | 477.89K |
| 2026-07-07 | INR 3,190.90 | -0.69% | INR 3,201.00 | INR 3,222.00 | INR 3,172.90 | 571.66K |
| 2026-07-06 | INR 3,213.00 | +1.01% | INR 3,182.20 | INR 3,218.00 | INR 3,172.00 | 386.28K |
| 2026-07-03 | INR 3,180.90 | +0.37% | INR 3,180.00 | INR 3,219.30 | INR 3,165.00 | 425.94K |
| 2026-07-02 | INR 3,169.20 | +0.92% | INR 3,153.00 | INR 3,173.90 | INR 3,134.40 | 449.71K |
| 2026-07-01 | INR 3,140.40 | +1.30% | INR 3,115.00 | INR 3,145.00 | INR 3,083.50 | 490.26K |
| 2026-06-30 | INR 3,100.00 | +0.64% | INR 3,085.00 | INR 3,128.90 | INR 3,080.50 | 868.87K |
| 2026-06-29 | INR 3,080.20 | -1.48% | INR 3,145.00 | INR 3,145.00 | INR 3,072.30 | 1.29M |
| 2026-06-26 | INR 3,126.60 | 0.00% | INR 3,126.60 | INR 3,126.60 | INR 3,126.60 | 0 |
| 2026-06-25 | INR 3,126.60 | -0.04% | INR 3,131.90 | INR 3,156.00 | INR 3,115.10 | 785.52K |
| 2026-06-24 | INR 3,127.90 | -0.52% | INR 3,135.00 | INR 3,142.70 | INR 3,097.00 | 706.79K |
| 2026-06-23 | INR 3,144.30 | -0.97% | INR 3,185.00 | INR 3,186.00 | INR 3,126.10 | 705.88K |
| 2026-06-22 | INR 3,175.20 | +0.82% | INR 3,157.10 | INR 3,180.10 | INR 3,128.20 | 368.61K |
| 2026-06-19 | INR 3,149.50 | +0.14% | INR 3,135.10 | INR 3,167.00 | INR 3,130.00 | 534.08K |
| 2026-06-18 | INR 3,145.10 | -0.17% | INR 3,158.50 | INR 3,168.90 | INR 3,109.20 | 667.10K |
| 2026-06-17 | INR 3,150.40 | +0.32% | INR 3,150.00 | INR 3,200.00 | INR 3,115.90 | 395.27K |
| 2026-06-16 | INR 3,140.30 | -0.76% | INR 3,180.00 | INR 3,183.00 | INR 3,133.80 | 308.31K |
| 2026-06-15 | INR 3,164.50 | +1.90% | INR 3,168.00 | INR 3,175.00 | INR 3,131.00 | 1.03M |
| 2026-06-12 | INR 3,105.50 | +0.52% | INR 3,120.00 | INR 3,120.00 | INR 3,075.00 | 536.82K |
| 2026-06-11 | INR 3,089.50 | +0.60% | INR 3,058.00 | INR 3,109.00 | INR 3,045.80 | 613.44K |
| 2026-06-10 | INR 3,071.20 | -0.79% | INR 3,090.00 | INR 3,132.00 | INR 3,065.50 | 792.81K |
| 2026-06-09 | INR 3,095.50 | +1.49% | INR 3,070.20 | INR 3,109.50 | INR 3,067.80 | 923.35K |
| 2026-06-08 | INR 3,050.10 | -1.22% | INR 3,060.00 | INR 3,099.90 | INR 3,034.90 | 687.27K |
| 2026-06-05 | INR 3,087.70 | -0.51% | INR 3,109.00 | INR 3,124.60 | INR 3,066.20 | 697.17K |
| 2026-06-04 | INR 3,103.50 | +0.06% | INR 3,100.10 | INR 3,138.80 | INR 3,085.80 | 957.53K |
| 2026-06-03 | INR 3,101.60 | +0.13% | INR 3,099.00 | INR 3,114.90 | INR 3,060.00 | 460.37K |
| 2026-06-02 | INR 3,097.60 | -0.16% | INR 3,076.00 | INR 3,104.30 | INR 3,061.00 | 461.14K |
| 2026-06-01 | INR 3,102.60 | -0.63% | INR 3,151.40 | INR 3,158.00 | INR 3,084.30 | 644.14K |
| 2026-05-29 | INR 3,122.40 | -1.50% | INR 3,175.00 | INR 3,190.30 | INR 3,111.40 | 1.64M |
| 2026-05-28 | INR 3,170.00 | 0.00% | INR 3,170.00 | INR 3,170.00 | INR 3,170.00 | 0 |