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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,864.9	2,832.8	2,832.8	2,890	2,822.7	597,897
February 19, 2026	2,928.1	2,864.3	2,864.3	2,960	2,846.9	388,113
February 18, 2026	2,900	2,933.8	2,933.8	2,938.9	2,900	350,421
February 17, 2026	2,902.1	2,900.4	2,900.4	2,917	2,880.2	458,129
February 16, 2026	2,870	2,912.7	2,912.7	2,918	2,861.3	285,133
February 13, 2026	2,929.3	2,888	2,888	2,934	2,877.4	419,620
February 12, 2026	2,940.4	2,925.5	2,925.5	2,940.5	2,907.6	420,162
February 11, 2026	2,979	2,932.6	2,932.6	2,979	2,894.9	1.02M
February 10, 2026	2,943	2,953.9	2,953.9	2,962	2,919.2	624,991
February 09, 2026	2,859.9	2,926.3	2,926.3	2,939.8	2,846.5	681,768
February 06, 2026	2,864	2,836.9	2,836.9	2,879	2,820.7	361,885
February 05, 2026	2,830.1	2,863.9	2,863.9	2,877.3	2,825	762,775
February 04, 2026	2,808.9	2,844.9	2,844.9	2,863.8	2,808.9	566,105
February 03, 2026	2,869	2,808.9	2,808.9	2,869	2,801.1	1.23M
February 02, 2026	2,740	2,774.6	2,774.6	2,781.9	2,713	929,582
February 01, 2026	2,820	2,737.6	2,737.6	2,821	2,716.2	190,200
January 30, 2026	2,837.5	2,819	2,819	2,839.6	2,807.9	1.08M
January 29, 2026	2,826.6	2,830	2,830	2,852.9	2,808.7	588,400
January 28, 2026	2,870.1	2,839.1	2,839.1	2,891.2	2,831.1	508,906
January 27, 2026	2,798	2,856.2	2,856.2	2,866.9	2,773	1.52M
January 23, 2026	2,789.9	2,759	2,759	2,805	2,752.5	606,097
January 22, 2026	2,742.5	2,787.6	2,787.6	2,799	2,742.5	870,158
January 21, 2026	2,718.9	2,735.6	2,735.6	2,752	2,708.3	939,492
January 20, 2026	2,783	2,713.6	2,713.6	2,790.8	2,706	411,054
January 19, 2026	2,796	2,780	2,780	2,821.6	2,768.8	586,961
January 16, 2026	2,810.8	2,809.6	2,809.6	2,827.3	2,791	678,922
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

Grasim Industries Limited (GRASIM.NS) NSE