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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,720.3	2,730.4	2,730.4	2,742.5	2,710	276,879
December 03, 2025	2,744	2,720.3	2,720.3	2,744	2,707.2	435,126
December 02, 2025	2,717.1	2,735	2,735	2,741.1	2,717.1	388,196
December 01, 2025	2,750	2,731.5	2,731.5	2,753.1	2,700	288,096
November 28, 2025	2,747.2	2,739.4	2,739.4	2,748	2,727.5	297,156
November 27, 2025	2,748	2,740	2,740	2,748.5	2,712	399,331
November 26, 2025	2,686.8	2,744	2,744	2,746.6	2,686.8	444,979
November 25, 2025	2,688.1	2,686.8	2,686.8	2,712	2,680	558,631
November 24, 2025	2,734.9	2,688.7	2,688.7	2,740.3	2,679.4	917,195
November 21, 2025	2,750	2,734.8	2,734.8	2,756.9	2,723	471,626
November 19, 2025	2,770	2,744.7	2,744.7	2,774	2,739.1	468,948
November 18, 2025	2,788	2,762	2,762	2,790.3	2,750	437,961
November 17, 2025	2,790	2,790.3	2,790.3	2,799	2,771.1	459,163
November 14, 2025	2,777.2	2,783.4	2,783.4	2,790	2,761	511,000
November 13, 2025	2,766.6	2,777.8	2,777.8	2,785	2,746.2	687,031
November 12, 2025	2,788.4	2,767.4	2,767.4	2,793.7	2,755	531,304
November 11, 2025	2,775	2,775.8	2,775.8	2,780.1	2,737.5	399,693
November 10, 2025	2,738	2,762.9	2,762.9	2,789	2,728.7	489,522
November 07, 2025	2,700	2,724.6	2,724.6	2,738	2,675.7	1.1M
November 06, 2025	2,797.1	2,700.1	2,700.1	2,800	2,692	1.99M
November 04, 2025	2,908.9	2,882	2,882	2,909.9	2,872	229,856
November 03, 2025	2,896	2,899.9	2,899.9	2,919.9	2,872.5	297,065
October 31, 2025	2,950.4	2,891.7	2,891.7	2,954.4	2,880	577,065
October 30, 2025	2,960	2,950.4	2,950.4	2,965.9	2,922.6	446,894
October 29, 2025	2,945.9	2,958.7	2,958.7	2,977.8	2,940	711,571
October 28, 2025	2,932.7	2,932.9	2,932.9	2,959.6	2,914.1	1.06M
October 27, 2025	2,859	2,923.9	2,923.9	2,934	2,847.6	764,132
October 24, 2025	2,864.6	2,841.3	2,841.3	2,877	2,823	456,231
October 23, 2025	2,884	2,864.6	2,864.6	2,914.5	2,856	511,667
October 21, 2025	2,875.9	2,870.7	2,870.7	2,875.9	2,861.5	48,798
October 20, 2025	2,849	2,854	2,854	2,874	2,838	374,587
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

Grasim Industries Limited (GRASIM.NS) NSE