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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,774	2,795.8	2,795.8	2,821.1	2,755.1	452,324
January 13, 2026	2,799	2,774.2	2,774.2	2,814.8	2,759.1	875,761
January 12, 2026	2,763	2,806.7	2,806.7	2,821.6	2,738.3	476,390
January 09, 2026	2,799.8	2,776.9	2,776.9	2,807.9	2,766.7	556,632
January 08, 2026	2,821	2,792	2,792	2,831.9	2,787.1	437,258
January 07, 2026	2,880	2,837.1	2,837.1	2,880	2,829.1	287,524
January 06, 2026	2,860	2,865.3	2,865.3	2,880	2,845.5	720,657
January 05, 2026	2,871	2,848.9	2,848.9	2,893	2,842.5	861,896
January 02, 2026	2,856.9	2,856.4	2,856.4	2,882	2,845.1	698,717
January 01, 2026	2,833	2,851.7	2,851.7	2,854.9	2,822.3	449,841
December 31, 2025	2,844.5	2,829	2,829	2,864	2,803.5	327,956
December 30, 2025	2,847	2,841.7	2,841.7	2,857.1	2,827.2	729,640
December 29, 2025	2,821	2,842.4	2,842.4	2,850	2,812.5	607,462
December 26, 2025	2,828	2,817.7	2,817.7	2,840.4	2,809.3	506,240
December 24, 2025	2,830.8	2,826.9	2,826.9	2,862.9	2,820	444,617
December 23, 2025	2,811	2,829.8	2,829.8	2,842.7	2,811	399,009
December 22, 2025	2,812.7	2,809.7	2,809.7	2,858	2,798.1	796,033
December 19, 2025	2,800	2,812.5	2,812.5	2,831.1	2,790.1	546,556
December 18, 2025	2,810	2,807.6	2,807.6	2,820	2,786.9	252,813
December 17, 2025	2,785.2	2,806.6	2,806.6	2,814.9	2,780	420,053
December 16, 2025	2,822	2,799.1	2,799.1	2,832.7	2,786.2	545,951
December 15, 2025	2,836.7	2,821	2,821	2,849.9	2,817	737,410
December 12, 2025	2,814	2,836.7	2,836.7	2,845.2	2,796.6	927,504
December 11, 2025	2,757	2,797.8	2,797.8	2,802.7	2,742.7	453,705
December 10, 2025	2,770.9	2,746.8	2,746.8	2,779.8	2,740.9	344,470
December 09, 2025	2,740	2,746	2,746	2,779.6	2,726.5	419,761
December 08, 2025	2,747	2,744.2	2,744.2	2,769.9	2,730	715,725
December 05, 2025	2,730.5	2,747	2,747	2,750.4	2,716.9	173,909
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

Grasim Industries Limited (GRASIM.NS) NSE