Grasim Industries Limited - GRASIM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,862	2,836.2	2,836.2	2,886	2,826.3	334,555
October 16, 2025	2,825.7	2,859.8	2,859.8	2,875	2,817.1	517,842
October 15, 2025	2,780	2,816.8	2,816.8	2,824.9	2,774.2	460,150
October 14, 2025	2,798	2,775.4	2,775.4	2,808	2,757.9	289,161
October 13, 2025	2,791.1	2,798	2,798	2,812	2,778.5	280,802
October 10, 2025	2,810.6	2,811	2,811	2,832.8	2,788.3	582,580
October 09, 2025	2,781.4	2,810.6	2,810.6	2,817.3	2,778.2	404,967
October 08, 2025	2,819	2,778.2	2,778.2	2,823.4	2,764.7	339,606
October 07, 2025	2,800	2,808	2,808	2,825	2,790.3	245,384
October 06, 2025	2,765.1	2,807.4	2,807.4	2,814.1	2,765.1	298,436
October 03, 2025	2,800	2,791.4	2,791.4	2,806.8	2,766	708,063
October 01, 2025	2,767.9	2,789.7	2,789.7	2,796.2	2,732	353,196
September 30, 2025	2,747	2,756.9	2,756.9	2,769	2,746.1	440,525
September 29, 2025	2,740.1	2,746.9	2,746.9	2,765.7	2,700.5	541,677
September 26, 2025	2,775	2,746.8	2,746.8	2,810	2,736.2	523,091
September 25, 2025	2,810	2,778.6	2,778.6	2,833.2	2,771.2	723,479
September 24, 2025	2,813.5	2,807.4	2,807.4	2,838.7	2,797.9	316,532
September 23, 2025	2,858.9	2,813.5	2,813.5	2,873.8	2,808.1	702,679
September 22, 2025	2,860	2,854.1	2,854.1	2,911	2,848.8	751,118
September 19, 2025	2,876.1	2,877.9	2,877.9	2,891.3	2,848.3	790,137
September 18, 2025	2,878	2,878.8	2,878.8	2,883	2,852	513,750
September 17, 2025	2,855	2,865.4	2,865.4	2,881	2,850	785,108
September 16, 2025	2,811.9	2,843	2,843	2,848.5	2,804	546,549
September 15, 2025	2,795	2,802.4	2,802.4	2,819.8	2,785	291,664
September 12, 2025	2,799	2,802	2,802	2,818	2,789.1	168,095
September 11, 2025	2,782.4	2,799	2,799	2,806.4	2,771	217,951
September 10, 2025	2,795.9	2,785.8	2,785.8	2,818	2,775.6	421,783
September 09, 2025	2,804.1	2,795.9	2,795.9	2,823.7	2,786.5	388,718
September 08, 2025	2,795.1	2,804.1	2,804.1	2,823.9	2,795.1	229,924
September 05, 2025	2,810	2,804	2,804	2,837.5	2,786.1	495,200
September 04, 2025	2,801	2,809.8	2,809.8	2,865.2	2,801	1.18M
September 03, 2025	2,789	2,781.4	2,781.4	2,809.2	2,770.5	500,745
September 02, 2025	2,815	2,779.8	2,779.8	2,820	2,773.7	468,533
September 01, 2025	2,778	2,803.9	2,803.9	2,816.8	2,773.4	499,161
August 29, 2025	2,784.3	2,775.6	2,775.6	2,797.8	2,762.7	542,362
August 28, 2025	2,775	2,784.3	2,784.3	2,806	2,772.2	528,080
August 26, 2025	2,803.6	2,796.2	2,796.2	2,818.5	2,780.4	425,619
August 25, 2025	2,825.7	2,811.4	2,811.4	2,832.7	2,791.6	591,824
August 22, 2025	2,881.1	2,813.8	2,813.8	2,881.1	2,801.4	671,902
August 21, 2025	2,880	2,881.2	2,881.2	2,898.4	2,855	1.14M
August 20, 2025	2,828.3	2,864.9	2,864.9	2,883.6	2,807.4	930,944
August 19, 2025	2,845.9	2,828.3	2,828.3	2,854	2,803.2	372,899
August 18, 2025	2,795	2,845.9	2,845.9	2,865.4	2,776.5	1.28M
August 14, 2025	2,745.9	2,764.9	2,764.9	2,770	2,731.1	618,912
August 13, 2025	2,760	2,745.9	2,745.9	2,766	2,725.5	479,944
August 12, 2025	2,757	2,740.4	2,740.4	2,761.9	2,705.1	553,488
August 11, 2025	2,726	2,758.9	2,758.9	2,795	2,720	1.24M
August 08, 2025	2,743.7	2,691.6	2,691.6	2,748.9	2,672.6	1.16M
August 07, 2025	2,764	2,743.7	2,743.7	2,772.7	2,718.8	591,593
August 06, 2025	2,800	2,765.8	2,765.8	2,800	2,758	393,906
August 05, 2025	2,799	2,797.2	2,797.2	2,824.9	2,784.7	782,631
August 04, 2025	2,730	2,787.8	2,787.8	2,792.3	2,720.8	570,201
August 01, 2025	2,748	2,722.2	2,722.2	2,766.5	2,716	329,576
July 31, 2025	2,735	2,746.4	2,746.4	2,771.8	2,727.7	581,498
July 30, 2025	2,740	2,758.6	2,758.6	2,794	2,733.1	772,901
July 29, 2025	2,727.2	2,743	2,743	2,750	2,705	743,512
July 28, 2025	2,704.1	2,727.2	2,727.2	2,754.5	2,697	547,126
July 25, 2025	2,735	2,708.6	2,708.6	2,735.9	2,694.2	360,657
July 24, 2025	2,709.1	2,735.9	2,735.9	2,743.3	2,667.3	997,645
July 23, 2025	2,735.6	2,709.1	2,709.1	2,736	2,701.5	373,855

Grasim Industries Limited (GRASIM.NS) NSE