GRASIM.NS - Grasim Industries Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20171,146.001,152.001,128.001,138.651,138.65101,568
Oct 19, 20171,146.001,152.001,128.001,138.651,138.65101,568
Oct 18, 20171,134.601,149.551,121.801,146.651,146.65338,391
Oct 17, 20171,142.801,152.501,129.401,134.501,134.50686,009
Oct 16, 20171,154.901,164.001,141.201,142.501,142.50643,285
Oct 13, 20171,137.001,151.651,129.251,147.151,147.15917,022
Oct 12, 20171,151.101,158.601,127.151,136.051,136.05584,967
Oct 11, 20171,162.101,175.301,147.001,149.901,149.90488,864
Oct 10, 20171,160.001,179.701,140.051,153.951,153.951,002,993
Oct 09, 20171,155.001,164.001,146.701,156.551,156.55252,830
Oct 06, 20171,167.801,168.751,145.251,151.801,151.80376,040
Oct 05, 20171,149.001,167.251,141.001,160.651,160.65366,671
Oct 04, 20171,157.701,160.451,144.051,150.101,150.10210,091
Oct 03, 20171,133.951,164.501,133.951,159.101,159.10645,952
Sep 29, 20171,137.951,141.801,122.001,133.951,133.95941,257
Sep 28, 20171,113.501,144.501,101.101,127.601,127.601,677,027
Sep 27, 20171,142.001,142.151,108.351,117.551,117.551,142,878
Sep 26, 20171,146.001,146.001,124.601,130.451,130.451,757,662
Sep 25, 20171,168.101,170.601,131.501,140.701,140.701,067,420
Sep 22, 20171,194.851,194.851,172.051,176.301,176.30498,582
Sep 21, 20171,222.001,238.751,193.601,201.501,201.50770,696
Sep 20, 20171,218.001,233.751,213.701,221.351,221.35549,621
Sep 19, 20171,230.951,236.951,217.051,220.851,220.85457,998
Sep 18, 20171,246.001,255.951,224.251,229.701,229.70533,869
Sep 15, 20171,238.001,264.901,226.451,240.101,240.109,828,034
Sep 14, 20171,235.001,250.001,202.601,233.151,233.15994,880
Sep 13, 20171,256.901,267.701,222.651,229.551,229.55587,877
Sep 12, 20171,234.001,276.451,234.001,257.601,257.601,486,859
Sep 11, 20171,215.001,238.001,210.001,232.751,232.75930,513
Sep 08, 20171,209.951,217.001,195.001,209.701,209.70825,525
Sep 08, 20175.5 Dividend
Sep 07, 20171,182.201,223.301,182.201,212.151,206.651,360,449
Sep 06, 20171,179.001,191.001,166.151,186.251,180.87825,373
Sep 05, 20171,168.001,186.001,165.451,179.951,174.60954,415
Sep 04, 20171,169.001,184.001,156.801,170.451,165.14887,217
Sep 01, 20171,210.001,238.201,153.001,170.751,165.443,413,732
Aug 31, 20171,195.001,200.001,171.651,195.201,189.781,386,754
Aug 30, 20171,140.451,187.501,138.551,173.051,167.731,518,388
Aug 29, 20171,146.001,149.601,123.651,132.851,127.71857,870
Aug 28, 20171,134.451,149.401,134.451,143.001,137.81864,950
Aug 24, 20171,121.001,141.451,120.501,134.451,129.301,418,657
Aug 23, 20171,120.001,125.001,111.501,119.051,113.97535,864
Aug 22, 20171,120.001,128.951,108.801,114.251,109.191,194,083
Aug 21, 20171,111.501,129.701,097.001,111.451,106.411,297,494
Aug 18, 20171,096.001,117.001,080.501,098.051,093.07742,504
Aug 17, 20171,100.001,108.451,092.751,100.701,095.71739,496
Aug 16, 20171,108.651,123.251,089.201,106.501,101.481,163,191
Aug 14, 20171,070.151,117.551,070.151,108.651,103.621,355,921
Aug 11, 20171,055.001,078.851,039.501,060.751,055.941,137,505
Aug 10, 20171,087.001,093.801,044.001,070.751,065.892,467,728
Aug 09, 20171,108.001,124.751,085.251,091.801,086.85690,933
Aug 08, 20171,113.851,132.501,104.801,108.651,103.62652,914
Aug 07, 20171,126.301,137.201,121.001,125.101,119.99697,990
Aug 04, 20171,129.001,130.001,106.301,126.301,121.19358,820
Aug 03, 20171,110.001,131.751,101.251,126.201,121.09927,111
Aug 02, 20171,090.001,111.001,087.151,105.151,100.14579,283
Aug 01, 20171,065.001,102.001,065.001,099.401,094.411,112,239
Jul 31, 20171,070.001,082.901,064.001,070.251,065.39918,273
Jul 28, 20171,067.701,085.251,065.051,071.401,066.54596,966
Jul 27, 20171,075.001,080.001,067.501,070.651,065.791,393,273
Jul 26, 20171,075.001,075.701,066.551,069.751,064.90760,367
Jul 25, 20171,053.001,078.651,052.651,075.551,070.671,070,584
Jul 24, 20171,064.801,071.001,045.201,053.201,048.42891,706
Jul 21, 20171,075.001,087.001,053.001,061.101,056.291,587,350
Jul 20, 20171,062.001,079.901,059.351,072.951,068.082,187,737
Jul 19, 20171,070.051,074.001,012.151,050.001,045.246,341,598
Jul 18, 20171,014.701,024.77991.661,013.001,008.407,907,733
Jul 17, 2017995.341,030.97995.341,012.071,007.485,188,763
Jul 14, 20171,001.541,001.54977.76984.80980.341,975,033
Jul 13, 2017989.141,012.38988.95997.16992.642,826,314
Jul 12, 2017978.30985.66973.57980.27975.831,503,755
Jul 11, 2017974.58983.26969.74974.12969.701,788,794
Jul 10, 2017971.33978.92962.50972.45968.04400,022
Jul 07, 2017981.78989.84966.02968.89964.491,170,626
Jul 06, 2017999.10999.21980.31985.58981.111,063,585
Jul 05, 2017979.771,002.31973.11997.04992.521,334,835
Jul 04, 2017999.291,002.39972.10981.36976.916,321,767
Jul 03, 2017962.03997.66953.32994.10989.591,974,864
Jun 30, 2017952.74981.40951.19962.11957.742,975,442
Jun 29, 2017946.85951.19934.11942.74938.472,866,992
Jun 28, 2017939.18944.29930.27933.88929.641,501,671
Jun 27, 2017907.54946.23907.04942.43938.162,964,322
Jun 23, 2017910.91917.88881.48907.54903.421,727,403
Jun 22, 2017879.15921.52873.73908.04903.923,061,072
Jun 21, 2017888.45888.60874.54876.98873.001,165,639
Jun 20, 2017871.25888.25867.61885.54881.521,759,779
Jun 19, 2017873.69875.28861.61865.44861.52949,739
Jun 16, 2017861.34871.41860.64866.10862.17655,782
Jun 15, 2017864.59871.87857.46861.14857.24799,230
Jun 14, 2017869.16873.27855.22864.98861.052,274,258
Jun 13, 2017872.88877.76864.55869.01865.062,056,881
Jun 12, 2017863.85875.28845.53867.18863.25982,488
Jun 09, 2017874.89875.28857.04862.65858.741,833,581
Jun 08, 2017882.25885.50871.02872.72868.76952,614
Jun 07, 2017886.43886.43875.01882.44878.441,569,351
Jun 06, 2017901.61905.49874.54879.66875.66805,456
Jun 05, 2017898.44905.88888.29894.99890.93523,056
Jun 02, 2017890.77900.68887.36899.17895.10870,259
Jun 01, 2017883.03895.22880.70885.19881.18996,743
May 31, 2017879.15902.78879.15894.68890.629,563,056
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...