Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Grasim Industries Limited (GRASIM.BO)

2,686.75
-41.90
(-1.54%)
As of 11:29:07 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,720.052,734.452,679.802,686.752,686.751,533
Apr 24, 20252,700.002,734.802,672.602,728.652,728.656,848
Apr 23, 20252,759.302,759.452,676.602,685.052,685.056,555
Apr 22, 20252,743.152,771.002,740.002,749.352,749.352,390
Apr 21, 20252,745.452,787.002,736.652,754.602,754.6013,766
Apr 17, 20252,704.002,770.902,687.602,760.702,760.7023,846
Apr 16, 20252,709.952,716.452,683.002,704.602,704.607,090
Apr 15, 20252,660.202,726.002,660.202,719.452,719.4514,769
Apr 11, 20252,648.652,659.852,615.002,652.402,652.4012,837
Apr 9, 20252,590.352,590.352,533.102,559.752,559.752,920
Apr 8, 20252,510.452,600.002,510.452,590.852,590.856,436
Apr 7, 20252,606.152,606.152,464.802,508.852,508.856,255
Apr 4, 20252,652.002,652.002,610.502,616.702,616.7013,550
Apr 3, 20252,600.002,662.002,600.002,652.702,652.7010,861
Apr 2, 20252,601.202,631.852,601.202,617.752,617.753,269
Apr 1, 20252,600.752,631.802,595.952,617.652,617.659,493
Mar 28, 20252,606.052,635.902,600.002,613.502,613.503,563
Mar 27, 20252,576.052,627.352,576.002,617.152,617.158,116
Mar 26, 20252,592.102,603.952,560.002,581.352,581.359,714
Mar 25, 20252,514.052,596.102,514.052,571.552,571.5526,156
Mar 24, 20252,485.002,544.052,475.052,514.502,514.507,711
Mar 21, 20252,489.652,513.252,459.352,477.952,477.9518,214
Mar 20, 20252,461.052,477.652,449.252,460.902,460.9011,294
Mar 19, 20252,434.852,463.602,430.802,459.102,459.107,693
Mar 18, 20252,400.002,426.002,396.752,423.752,423.7542,381
Mar 17, 20252,351.052,403.102,351.052,399.752,399.758,872
Mar 13, 20252,448.102,448.102,363.702,369.352,369.358,237
Mar 12, 20252,410.552,438.402,368.952,395.102,395.1032,314
Mar 11, 20252,383.552,421.002,368.052,414.502,414.506,832
Mar 10, 20252,426.252,426.252,375.552,383.552,383.5548,967
Mar 7, 20252,387.652,413.952,383.002,407.602,407.604,014
Mar 6, 20252,401.202,414.002,353.952,391.852,391.856,617
Mar 5, 20252,433.502,433.502,377.702,393.302,393.3051,517
Mar 4, 20252,348.052,404.752,348.052,393.952,393.954,837
Mar 3, 20252,306.152,381.952,306.152,378.352,378.358,534
Feb 28, 20252,325.052,360.002,301.202,305.602,305.6012,089
Feb 27, 20252,378.002,378.952,319.152,341.002,341.0028,901
Feb 25, 20252,402.552,402.952,368.752,378.702,378.703,802
Feb 24, 20252,430.202,430.202,382.902,392.752,392.753,006
Feb 21, 20252,442.652,454.352,402.802,430.252,430.254,606
Feb 20, 20252,471.952,472.052,444.902,454.352,454.353,668
Feb 19, 20252,473.952,482.502,446.302,461.152,461.153,336
Feb 18, 20252,472.602,482.952,411.652,465.152,465.154,944
Feb 17, 20252,385.052,470.002,385.052,462.702,462.7012,774
Feb 14, 20252,490.052,507.252,406.552,430.352,430.3525,797
Feb 13, 20252,475.252,531.102,474.052,489.252,489.2537,794
Feb 12, 20252,499.952,499.952,435.602,487.402,487.4017,192
Feb 11, 20252,426.052,543.452,426.052,492.352,492.3534,275
Feb 10, 20252,477.602,494.002,438.652,470.752,470.7512,730
Feb 7, 20252,511.302,523.452,469.002,488.302,488.3019,853
Feb 6, 20252,493.252,507.652,476.852,501.152,501.154,539
Feb 5, 20252,509.952,509.952,474.502,490.502,490.503,732
Feb 4, 20252,458.502,489.852,448.952,484.252,484.256,992
Feb 3, 20252,415.202,479.002,415.202,474.302,474.304,623
Feb 1, 20252,544.952,544.952,432.002,442.652,442.657,347
Jan 31, 20252,498.802,514.802,476.602,509.402,509.408,674
Jan 30, 20252,450.052,505.002,447.902,493.902,493.906,465
Jan 29, 20252,402.752,463.952,395.802,454.252,454.251,670
Jan 28, 20252,450.702,455.202,400.002,410.502,410.503,379
Jan 27, 20252,495.402,495.402,431.802,457.852,457.852,441
Jan 24, 20252,462.852,514.202,458.202,486.952,486.956,225
Jan 23, 20252,370.052,475.002,370.052,459.652,459.654,408
Jan 22, 20252,387.102,395.252,372.002,388.002,388.004,421
Jan 21, 20252,400.052,423.402,364.452,369.002,369.004,217
Jan 20, 20252,375.902,410.502,372.452,399.152,399.156,004
Jan 17, 20252,360.002,385.002,350.352,375.852,375.853,150
Jan 16, 20252,336.852,356.902,314.002,350.952,350.955,406
Jan 15, 20252,318.902,349.952,297.052,315.702,315.704,657
Jan 14, 20252,308.952,329.302,295.002,312.002,312.005,381
Jan 13, 20252,328.002,339.002,276.102,288.602,288.609,478
Jan 10, 20252,410.102,412.002,353.002,365.402,365.404,542
Jan 9, 20252,438.852,439.952,398.002,410.102,410.103,235
Jan 8, 20252,458.202,464.502,432.352,436.152,436.1520,138
Jan 7, 20252,450.452,495.902,450.452,466.602,466.6024,723
Jan 6, 20252,499.502,525.002,447.102,459.552,459.557,809
Jan 3, 20252,535.602,552.802,503.002,509.102,509.104,346
Jan 2, 20252,440.002,557.352,440.002,543.702,543.7019,627
Jan 1, 20252,444.952,473.402,426.252,440.152,440.1595,677
Dec 31, 20242,423.502,448.952,413.902,445.252,445.2519,895
Dec 30, 20242,479.802,491.102,436.202,440.452,440.456,748
Dec 27, 20242,531.552,531.552,474.902,479.702,479.7068,336
Dec 26, 20242,494.002,515.452,471.952,481.252,481.255,939
Dec 24, 20242,525.902,575.002,496.002,505.302,505.3038,922
Dec 23, 20242,499.952,552.552,499.952,526.902,526.906,739
Dec 20, 20242,538.002,547.002,480.002,493.852,493.857,371
Dec 19, 20242,574.952,591.152,527.202,537.552,537.557,472
Dec 18, 20242,635.002,635.002,575.202,594.702,594.704,843
Dec 17, 20242,677.302,684.152,596.002,600.102,600.109,629
Dec 16, 20242,675.802,715.002,672.202,683.952,683.954,926
Dec 13, 20242,640.002,700.002,621.002,694.052,694.057,294
Dec 12, 20242,701.402,701.402,639.702,662.952,662.9520,692
Dec 11, 20242,667.902,699.652,663.752,670.402,670.407,515
Dec 10, 20242,713.952,713.952,641.802,655.802,655.806,561
Dec 9, 20242,709.952,710.152,668.752,678.452,678.4510,411
Dec 6, 20242,710.202,719.452,695.002,703.952,703.953,739
Dec 5, 20242,730.002,731.002,671.202,706.652,706.656,946
Dec 4, 20242,713.002,725.002,696.202,717.052,717.054,622
Dec 3, 20242,693.002,728.952,684.152,713.952,713.957,251
Dec 2, 20242,596.052,708.002,596.002,692.352,692.3525,142
Nov 29, 20242,588.852,630.052,560.002,606.502,606.507,971
Nov 28, 20242,608.052,631.902,553.402,575.002,575.009,402
Nov 27, 20242,612.702,640.002,595.652,621.002,621.005,102
Nov 26, 20242,651.152,651.152,601.452,616.552,616.5527,946
Nov 25, 20242,630.652,638.602,601.002,631.052,631.057,420
Nov 22, 20242,525.452,609.052,525.452,597.552,597.557,906
Nov 21, 20242,499.952,554.102,480.702,534.452,534.4510,052
Nov 19, 20242,521.302,551.102,499.252,503.602,503.608,567
Nov 18, 20242,485.352,552.002,478.152,519.802,519.8026,131
Nov 14, 20242,500.352,538.202,492.652,528.552,528.557,365
Nov 13, 20242,520.052,529.902,471.752,508.852,508.8510,183
Nov 12, 20242,519.802,545.002,510.002,520.052,520.054,485
Nov 11, 20242,513.152,552.902,505.802,519.802,519.8030,457
Nov 8, 20242,572.652,579.402,541.002,545.802,545.804,182
Nov 7, 20242,627.002,655.352,552.452,561.802,561.8015,913
Nov 6, 20242,642.252,666.702,620.052,646.352,646.359,596
Nov 4, 20242,699.152,699.152,580.002,593.052,593.056,957
Nov 1, 20242,694.052,716.602,675.002,697.102,697.102,089
Oct 31, 20242,668.302,703.652,644.252,694.002,694.005,816
Oct 29, 20242,652.052,689.302,649.852,685.402,685.404,996
Oct 28, 20242,600.002,662.352,595.052,643.402,643.405,321
Oct 25, 20242,673.002,676.502,601.152,616.152,616.159,666
Oct 24, 20242,631.652,695.002,620.002,667.852,667.859,449
Oct 23, 20242,631.302,674.502,626.852,631.602,631.603,313
Oct 22, 20242,726.102,747.502,645.302,652.652,652.657,829
Oct 21, 20242,750.002,760.902,711.252,718.802,718.805,176
Oct 18, 20242,705.852,765.452,677.002,760.102,760.106,204
Oct 17, 20242,784.002,789.652,686.652,704.402,704.406,778
Oct 16, 20242,715.602,783.102,715.602,763.652,763.658,099
Oct 15, 20242,718.802,746.952,701.202,734.502,734.5011,044
Oct 14, 20242,730.002,734.952,703.152,728.902,728.9026,950
Oct 11, 20242,717.002,730.002,689.052,725.602,725.602,491
Oct 10, 20242,710.052,736.202,710.052,721.202,721.203,972
Oct 9, 20242,746.802,751.702,710.602,717.752,717.7511,445
Oct 8, 20242,700.002,745.002,700.002,740.152,740.1524,996
Oct 7, 20242,768.252,768.252,701.002,720.502,720.5030,551
Oct 4, 20242,766.152,786.102,731.852,745.002,745.0065,022
Oct 3, 20242,746.102,832.102,746.102,764.852,764.8549,009
Oct 1, 20242,804.902,811.402,756.052,802.102,802.1086,667
Sep 30, 20242,780.352,822.252,769.202,797.602,797.6011,076
Sep 27, 20242,745.802,805.002,745.802,781.452,781.4536,651
Sep 26, 20242,670.002,749.002,657.452,744.752,744.7513,866
Sep 25, 20242,627.102,665.002,583.652,660.752,660.7523,061
Sep 24, 20242,669.302,694.002,610.652,619.352,619.3517,935
Sep 23, 20242,706.952,706.952,664.152,667.352,667.359,748
Sep 20, 20242,740.902,756.352,666.702,677.902,677.9012,718
Sep 19, 20242,739.352,774.002,721.952,740.302,740.309,976
Sep 18, 20242,764.052,777.502,715.702,724.252,724.258,693
Sep 17, 20242,765.052,773.552,730.002,755.352,755.3520,521
Sep 16, 20242,791.252,819.002,757.902,765.052,765.0515,962
Sep 13, 20242,758.052,792.002,745.702,783.652,783.6518,553
Sep 12, 20242,680.352,762.052,680.352,758.052,758.057,581
Sep 11, 20242,674.002,728.102,674.002,678.802,678.806,282
Sep 10, 20242,708.052,713.152,678.052,704.202,704.205,483
Sep 9, 20242,694.452,715.002,674.152,709.752,709.758,148
Sep 6, 20242,749.802,749.802,674.802,694.552,694.557,768
Sep 5, 20242,781.802,781.802,736.002,740.952,740.955,692
Sep 4, 20242,690.002,763.152,690.002,757.202,757.2013,546
Sep 3, 20242,689.002,708.852,684.752,705.152,705.153,203
Sep 2, 20242,719.552,729.552,677.452,690.002,690.007,455
Aug 30, 20242,689.652,706.752,680.002,694.452,694.456,673
Aug 29, 20242,714.452,714.452,641.352,675.252,675.2510,528
Aug 28, 20242,695.002,721.802,684.102,714.452,714.4512,277
Aug 26, 20242,770.002,770.002,712.502,735.202,735.207,345
Aug 23, 20242,777.952,782.452,707.002,746.602,746.6024,371
Aug 22, 20242,699.252,774.152,692.602,754.602,754.60126,414
Aug 21, 20242,650.002,693.352,625.502,685.452,685.4516,633
Aug 20, 20242,614.552,648.452,593.452,637.052,637.056,738
Aug 19, 20242,611.352,624.552,558.002,597.402,597.4011,916
Aug 16, 20242,511.902,608.252,511.902,601.052,601.0513,496
Aug 14, 20242,518.052,534.302,506.702,511.902,511.904,689
Aug 13, 20242,565.002,574.502,512.352,514.852,514.8515,640
Aug 12, 20242,572.852,621.402,561.452,570.352,570.3514,091
Aug 9, 20242,575.002,639.952,538.952,572.602,572.6062,443
Aug 8, 20242,629.902,631.152,534.302,544.102,544.1019,704
Aug 7, 20242,650.002,658.252,631.802,637.952,637.955,540
Aug 6, 2024 10 Dividend
Aug 6, 20242,629.802,676.952,611.252,618.952,618.9512,541
Aug 5, 20242,575.552,675.102,575.552,610.202,600.2035,082
Aug 2, 20242,721.002,756.252,701.902,707.552,697.187,697
Aug 1, 20242,763.952,789.202,755.002,766.702,756.1012,460
Jul 31, 20242,790.652,798.002,763.302,777.752,767.1110,053
Jul 30, 20242,821.052,828.102,786.002,791.002,780.314,681
Jul 29, 20242,868.452,868.452,816.802,824.002,813.1810,598
Jul 26, 20242,800.002,875.452,800.002,844.052,833.1517,729
Jul 25, 20242,804.952,825.002,772.452,800.002,789.275,534
Jul 24, 20242,821.602,832.752,774.902,805.202,794.4511,048
Jul 23, 20242,807.902,850.502,776.502,821.602,810.7932,594
Jul 22, 20242,713.152,819.952,711.002,807.902,797.1421,544
Jul 19, 20242,789.002,789.002,735.352,748.302,737.7712,322
Jul 18, 20242,801.702,845.002,777.052,790.052,779.3611,264
Jul 16, 20242,847.852,847.852,811.252,826.402,815.576,294
Jul 15, 20242,859.852,859.852,787.302,802.252,791.5118,451
Jul 12, 20242,805.602,849.502,801.702,843.102,832.2129,065
Jul 11, 20242,820.252,836.902,793.052,802.652,791.9115,317
Jul 10, 20242,779.902,811.052,740.802,801.802,791.0736,629
Jul 9, 20242,733.002,788.102,718.902,772.252,761.635,631
Jul 8, 20242,750.352,751.802,716.002,740.552,730.059,380
Jul 5, 20242,745.952,756.402,719.002,750.352,739.8118,409
Jul 4, 20242,749.952,752.652,715.652,735.052,724.577,283
Jul 3, 20242,769.952,769.952,732.202,741.902,731.40106,720
Jul 2, 20242,725.102,761.852,723.502,743.102,732.5912,358
Jul 1, 20242,673.852,742.002,666.502,724.752,714.3121,608
Jun 28, 20242,639.952,678.002,585.402,669.102,658.8728,520
Jun 27, 20242,563.002,654.002,559.102,636.502,626.4072,003
Jun 26, 20242,530.002,563.652,509.502,552.002,542.221,498,568
Jun 25, 20242,517.002,529.002,495.702,516.552,506.911,427,876
Jun 24, 20242,457.152,521.452,445.952,514.952,505.3123,319
Jun 21, 20242,500.002,514.002,456.002,468.852,459.3914,795
Jun 20, 20242,440.052,504.002,435.502,497.952,488.3821,945
Jun 19, 20242,463.002,463.002,413.902,447.652,438.279,074
Jun 18, 20242,470.102,487.952,446.102,457.002,447.598,640
Jun 14, 20242,474.752,523.202,454.102,470.002,460.5423,364
Jun 13, 20242,450.002,475.052,432.002,457.352,447.946,607
Jun 12, 20242,437.252,477.652,432.402,448.802,439.428,123
Jun 11, 20242,459.302,481.002,426.002,451.802,442.4110,298
Jun 10, 20242,392.152,471.152,376.752,440.252,430.9024,337
Jun 7, 20242,334.502,383.002,321.452,377.752,368.648,785
Jun 6, 20242,319.952,352.202,294.502,334.252,325.3115,994
Jun 5, 20242,308.402,313.802,184.552,305.152,296.3219,885
Jun 4, 20242,359.752,360.002,175.002,250.102,241.4839,152
Jun 3, 20242,370.052,404.952,363.452,369.152,360.0717,230
May 31, 20242,350.002,360.002,298.102,319.602,310.716,315
May 30, 20242,405.002,405.052,326.302,343.002,334.0212,220
May 29, 20242,440.002,459.002,392.552,398.902,389.7124,150
May 28, 20242,404.452,448.002,394.952,440.802,431.4513,546
May 27, 20242,444.252,453.802,386.252,389.752,380.599,963
May 24, 20242,442.652,473.902,435.002,440.402,431.0511,628
May 23, 20242,438.852,462.302,398.102,453.202,443.8018,699
May 22, 20242,457.552,460.702,418.102,436.302,426.9712,321
May 21, 20242,449.802,450.002,408.102,447.102,437.725,110
May 17, 20242,376.452,433.002,376.452,423.502,414.2221,180
May 16, 20242,370.002,386.402,310.052,373.502,364.419,159
May 15, 20242,375.152,403.002,365.002,368.302,359.238,316
May 14, 20242,399.952,399.952,364.152,370.752,361.673,929
May 13, 20242,378.152,393.952,347.652,383.602,374.477,091
May 10, 20242,356.602,382.352,320.702,375.652,366.5515,758
May 9, 20242,373.102,390.002,346.352,356.602,347.5715,721
May 8, 20242,404.002,423.652,370.302,378.352,369.249,195
May 7, 20242,460.002,468.902,404.002,419.402,410.1312,119
May 6, 20242,499.952,499.952,440.652,452.602,443.2070,409
May 3, 20242,444.352,487.452,439.252,482.402,472.8927,341
May 2, 20242,407.552,452.452,399.102,434.302,424.9752,582
Apr 30, 20242,400.052,434.002,374.702,410.802,401.5628,824
Apr 29, 20242,350.252,393.152,308.952,388.052,378.9028,013
Apr 26, 20242,369.352,377.702,328.902,345.402,336.4115,063
Apr 25, 20242,340.452,376.302,335.002,369.452,360.3763,029

Related Tickers

SAGCEM.BO Sagar Cements Limited
214.85
-3.29%
 
INDIACEM.BO The India Cements Limited
285.30
-1.99%
 
ULTRACEMCO.BO UltraTech Cement Limited
11,933.00
-1.90%
 
AMBUJACEM.BO Ambuja Cements Limited
547.65
-4.21%
 
ACC.NS ACC Limited
1,949.90
-5.63%