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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,752.9	2,722.7	2,722.7	2,759	2,717.5	664,321
July 21, 2025	2,728	2,741.9	2,741.9	2,751.5	2,713.2	616,378
July 18, 2025	2,771	2,728.5	2,728.5	2,774	2,716.5	797,380
July 17, 2025	2,762	2,766.3	2,766.3	2,777.7	2,742.3	720,281
July 16, 2025	2,784	2,762.4	2,762.4	2,784	2,758	372,782
July 15, 2025	2,789	2,778.6	2,778.6	2,812.1	2,762.8	450,965
July 14, 2025	2,774	2,784.4	2,784.4	2,809	2,755.1	2.91M
July 11, 2025	2,775.1	2,762	2,762	2,807.5	2,756.4	476,850
July 10, 2025	2,797.9	2,775.1	2,775.1	2,809.8	2,769	780,215
July 09, 2025	2,813	2,797.9	2,797.9	2,830	2,793.6	659,109
July 08, 2025	2,780	2,820.8	2,820.8	2,841.3	2,778.2	846,061
July 07, 2025	2,810	2,779.1	2,779.1	2,819.9	2,775	278,677
July 04, 2025	2,817.6	2,805.9	2,805.9	2,820	2,785.7	286,779
July 03, 2025	2,848.4	2,817.6	2,817.6	2,849.9	2,810.8	393,433
July 02, 2025	2,870	2,849.8	2,849.8	2,878.9	2,835	917,051
July 01, 2025	2,842.5	2,848.1	2,848.1	2,870	2,842.5	535,639
June 30, 2025	2,863.3	2,844.5	2,844.5	2,890	2,836.7	447,868
June 27, 2025	2,896	2,861.1	2,861.1	2,896	2,844.4	678,859
June 26, 2025	2,840	2,883.3	2,883.3	2,894.9	2,832	1.39M
June 25, 2025	2,791.9	2,831.8	2,831.8	2,843	2,786.5	948,185
June 24, 2025	2,746	2,780.9	2,780.9	2,801.8	2,737.3	1.56M
June 23, 2025	2,700	2,723.7	2,723.7	2,737.5	2,678.1	728,851
June 20, 2025	2,683	2,712.6	2,712.6	2,732.9	2,683	1.23M
June 19, 2025	2,680	2,693.2	2,693.2	2,712	2,670	609,547
June 18, 2025	2,671.4	2,675.4	2,675.4	2,696.3	2,667.3	342,289
June 17, 2025	2,704.9	2,671.4	2,671.4	2,706.3	2,665	241,142
June 16, 2025	2,665	2,704.9	2,704.9	2,714	2,652.1	494,993
June 13, 2025	2,652.1	2,663.8	2,663.8	2,687.7	2,635.8	538,841
June 12, 2025	2,718.1	2,689.1	2,689.1	2,729	2,676	545,568
June 11, 2025	2,708.1	2,722.2	2,722.2	2,733.9	2,678.2	812,122
June 10, 2025	2,710	2,708	2,708	2,742	2,666.6	2.89M
June 09, 2025	2,585.9	2,608.5	2,608.5	2,614.9	2,574.7	552,351
June 06, 2025	2,559.8	2,574.4	2,574.4	2,578.1	2,536.1	414,844
June 05, 2025	2,555.1	2,554.6	2,554.6	2,599	2,538.9	805,399
June 04, 2025	2,556.3	2,549.7	2,549.7	2,573.1	2,541.8	529,006
June 03, 2025	2,543	2,552.4	2,552.4	2,563	2,512.1	1.49M
June 02, 2025	2,546	2,524.1	2,524.1	2,549.6	2,511	1.21M
May 30, 2025	2,575	2,545.8	2,545.8	2,604.9	2,536	1.2M
May 29, 2025	2,577.6	2,573.6	2,573.6	2,593.9	2,552.2	616,258
May 28, 2025	2,620.8	2,577.6	2,577.6	2,620.8	2,570.1	849,009
May 27, 2025	2,656	2,614.2	2,614.2	2,658.4	2,595	874,537
May 26, 2025	2,672.5	2,656.4	2,656.4	2,696.6	2,640.1	435,977

Grasim Industries Limited (GRASIM.NS) NSE