Grasim Industries

GRAS
🏛️ india →
2,797.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1,752.95 1,763.90 1,713.06 1,719.08 0.3M
2022-12-29 1,745.08 1,753.34 1,714.80 1,746.57 0.0M
2022-12-28 1,732.83 1,759.97 1,731.23 1,745.08 0.0M
2022-12-27 1,748.81 1,748.81 1,722.12 1,732.83 0.0M
2022-12-26 1,693.48 1,732.08 1,693.48 1,721.57 0.0M
2022-12-23 1,724.41 1,738.90 1,698.41 1,700.80 0.0M
2022-12-22 1,733.08 1,749.16 1,720.38 1,737.86 0.0M
2022-12-21 1,746.92 1,763.65 1,718.68 1,721.77 0.0M
2022-12-20 1,758.82 1,758.82 1,723.36 1,751.45 0.0M
2022-12-19 1,749.01 1,762.86 1,738.11 1,759.57 0.0M
2022-12-16 1,776.90 1,782.68 1,745.67 1,749.01 0.0M
2022-12-15 1,802.85 1,819.03 1,765.99 1,776.85 0.0M
2022-12-14 1,812.71 1,826.30 1,805.49 1,814.80 0.0M
2022-12-13 1,822.72 1,822.72 1,797.17 1,803.64 0.0M
2022-12-12 1,782.93 1,812.46 1,768.88 1,808.13 0.0M
2022-12-09 1,815.50 1,827.65 1,780.73 1,792.94 0.0M
2022-12-08 1,801.05 1,817.74 1,799.16 1,805.24 0.0M
2022-12-07 1,818.78 1,831.98 1,792.29 1,801.05 0.0M
2022-12-06 1,808.77 1,821.72 1,792.64 1,818.04 0.0M
2022-12-05 1,815.10 1,828.94 1,804.89 1,808.62 0.0M
2022-12-02 1,792.69 1,816.74 1,778.99 1,812.66 0.0M
2022-12-01 1,762.71 1,798.51 1,754.34 1,790.05 0.0M
2022-11-30 1,712.66 1,761.81 1,712.66 1,750.90 0.0M
2022-11-29 1,728.05 1,728.05 1,709.42 1,712.31 0.0M
2022-11-28 1,726.00 1,736.56 1,707.18 1,709.07 0.0M
2022-11-25 1,723.07 1,730.09 1,699.91 1,727.20 0.0M
2022-11-24 1,687.81 1,728.10 1,687.81 1,718.09 0.0M
2022-11-23 1,696.42 1,706.88 1,687.76 1,694.03 0.0M
2022-11-22 1,677.85 1,709.77 1,677.10 1,695.33 0.0M
2022-11-21 1,676.55 1,700.26 1,670.08 1,674.91 0.0M
2022-11-18 1,706.33 1,715.00 1,674.16 1,701.50 0.0M
2022-11-17 1,705.24 1,715.50 1,691.24 1,705.63 0.0M
2022-11-16 1,713.50 1,741.79 1,699.06 1,718.93 0.0M
2022-11-15 1,743.04 1,749.16 1,705.49 1,727.20 0.0M
2022-11-14 1,702.25 1,749.41 1,700.41 1,740.94 0.0M
2022-11-11 1,703.19 1,730.19 1,690.60 1,702.25 0.0M
2022-11-10 1,728.10 1,731.73 1,689.30 1,697.17 0.0M
2022-11-09 1,775.51 1,778.10 1,726.70 1,737.51 0.0M
2022-11-07 1,763.95 1,786.96 1,756.18 1,770.13 0.0M
2022-11-04 1,738.75 1,764.10 1,737.21 1,757.68 0.0M
2022-11-03 1,737.96 1,764.50 1,729.64 1,738.75 0.0M
2022-11-02 1,753.00 1,774.91 1,745.13 1,753.89 0.0M
2022-11-01 1,709.32 1,762.71 1,709.32 1,755.54 0.0M
2022-10-31 1,681.88 1,722.67 1,681.88 1,715.89 0.0M
2022-10-28 1,714.85 1,728.54 1,666.34 1,677.90 0.0M
2022-10-27 1,714.30 1,733.57 1,708.92 1,717.14 0.0M
2022-10-25 1,685.42 1,723.12 1,685.42 1,708.37 0.2M
2022-10-24 1,691.24 1,697.32 1,685.66 1,690.79 0.0M
2022-10-21 1,682.48 1,707.33 1,663.35 1,668.78 0.0M
2022-10-20 1,677.15 1,688.20 1,661.86 1,682.33 0.0M
2022-10-19 1,678.34 1,705.49 1,670.92 1,678.64 0.0M
2022-10-18 1,693.23 1,694.23 1,674.31 1,679.74 0.0M
2022-10-17 1,671.52 1,702.30 1,669.83 1,685.96 0.4M
2022-10-14 1,697.82 1,708.17 1,681.53 1,688.25 0.0M
2022-10-13 1,661.36 1,678.29 1,634.02 1,672.87 0.0M
2022-10-12 1,633.92 1,668.33 1,625.41 1,664.80 0.0M
2022-10-11 1,663.60 1,673.31 1,632.48 1,640.05 0.4M
2022-10-10 1,671.87 1,679.89 1,650.75 1,666.79 0.0M
2022-10-07 1,675.31 1,696.22 1,648.96 1,691.79 0.0M
2022-10-06 1,674.66 1,698.21 1,669.33 1,675.36 0.0M
2022-10-04 1,643.43 1,684.27 1,643.43 1,679.84 0.0M
2022-10-03 1,648.46 1,674.01 1,622.12 1,633.42 0.0M
2022-09-30 1,644.48 1,689.20 1,644.48 1,668.58 0.0M
2022-09-29 1,663.60 1,683.72 1,645.48 1,650.70 0.0M
2022-09-28 1,669.13 1,680.29 1,649.91 1,663.55 0.0M
2022-09-27 1,658.37 1,689.25 1,637.96 1,674.71 0.0M
2022-09-26 1,663.85 1,685.81 1,645.72 1,658.87 0.0M
2022-09-23 1,728.10 1,728.10 1,686.26 1,692.14 0.0M
2022-09-22 1,700.06 1,728.89 1,689.20 1,725.36 0.0M
2022-09-21 1,721.42 1,742.04 1,703.34 1,713.50 0.2M
2022-09-20 1,754.79 1,758.03 1,724.11 1,735.12 0.0M
2022-09-19 1,736.66 1,755.54 1,720.03 1,741.99 0.3M
2022-09-16 1,780.34 1,798.56 1,719.63 1,736.66 0.0M
2022-09-15 1,765.05 1,809.12 1,765.05 1,801.05 0.0M
2022-09-14 1,729.94 1,790.84 1,729.94 1,773.76 0.0M
2022-09-13 1,763.95 1,801.30 1,763.95 1,783.18 0.0M
2022-09-12 1,729.19 1,764.85 1,729.19 1,761.86 0.0M
2022-09-09 1,762.96 1,790.70 1,736.36 1,742.64 0.0M
2022-09-08 1,754.99 1,765.30 1,742.29 1,762.31 0.0M
2022-09-07 1,689.80 1,745.48 1,689.80 1,743.18 0.0M
2022-09-06 1,703.19 1,723.41 1,699.21 1,714.45 0.0M
2022-09-05 1,680.78 1,706.73 1,674.31 1,703.59 0.0M
2022-09-02 1,685.96 1,690.25 1,663.40 1,680.24 0.0M
2022-09-01 1,663.35 1,699.46 1,657.38 1,678.59 0.0M
2022-08-30 1,657.73 1,685.81 1,657.73 1,672.22 0.0M
2022-08-29 1,614.75 1,675.26 1,609.02 1,657.73 0.0M
2022-08-26 1,610.27 1,680.29 1,610.27 1,668.68 0.0M
2022-08-25 1,604.64 1,639.85 1,604.64 1,617.44 0.0M
2022-08-24 1,590.64 1,609.52 1,569.18 1,604.64 0.1M
2022-08-23 1,540.40 1,600.41 1,540.40 1,589.25 0.1M
2022-08-22 1,597.62 1,597.62 1,550.80 1,557.93 0.0M
2022-08-19 1,608.07 1,617.69 1,588.65 1,599.41 0.0M
2022-08-18 1,608.57 1,615.35 1,580.19 1,607.38 0.0M
2022-08-17 1,584.67 1,631.33 1,584.67 1,610.61 0.1M
2022-08-16 1,627.50 1,627.50 1,537.26 1,585.37 0.0M
2022-08-12 1,611.51 1,647.17 1,584.67 1,616.24 0.1M
2022-08-11 1,609.57 1,614.00 1,588.65 1,593.48 0.0M
2022-08-10 1,586.94 1,604.57 1,575.77 1,599.50 0.0M
2022-08-08 1,587.69 1,595.14 1,574.28 1,585.55 0.0M
2022-08-05 1,571.30 1,604.57 1,571.30 1,586.25 0.0M
2022-08-04 1,572.79 1,588.83 1,550.95 1,565.45 0.0M
2022-08-03 1,578.80 1,592.80 1,557.55 1,573.39 0.0M
2022-08-02 1,553.93 1,583.57 1,543.11 1,580.09 0.0M
2022-08-01 1,559.09 1,576.32 1,548.96 1,556.91 0.4M
2022-07-29 1,633.86 1,633.86 1,544.30 1,561.97 0.0M
2022-07-28 1,556.81 1,556.81 1,527.81 1,538.54 0.0M
2022-07-27 1,504.18 1,549.96 1,500.21 1,535.26 0.2M
2022-07-26 1,475.69 1,505.92 1,475.69 1,504.23 0.0M
2022-07-25 1,509.25 1,510.89 1,471.32 1,486.86 0.0M
2022-07-22 1,459.40 1,518.68 1,447.29 1,510.59 0.1M
2022-07-21 1,441.33 1,456.37 1,432.79 1,454.59 0.0M
2022-07-20 1,461.54 1,461.54 1,428.17 1,431.45 0.0M
2022-07-19 1,419.88 1,435.42 1,414.47 1,431.80 0.0M
2022-07-18 1,399.93 1,420.98 1,395.06 1,419.14 0.5M
2022-07-15 1,390.00 1,396.00 1,379.32 1,388.36 0.0M
2022-07-14 1,393.07 1,396.65 1,371.13 1,380.12 0.0M
2022-07-13 1,382.25 1,396.20 1,379.52 1,389.45 0.0M
2022-07-12 1,380.17 1,390.44 1,367.16 1,371.03 0.0M
2022-07-11 1,390.10 1,401.47 1,367.31 1,395.26 0.1M
2022-07-08 1,379.17 1,396.35 1,373.27 1,380.76 0.0M
2022-07-07 1,369.24 1,381.61 1,358.77 1,365.62 0.0M
2022-07-06 1,345.36 1,365.27 1,336.38 1,360.06 0.0M
2022-07-05 1,350.08 1,367.76 1,337.67 1,339.95 0.0M
2022-07-04 1,349.39 1,349.39 1,323.27 1,341.05 0.0M
2022-07-01 1,312.15 1,340.45 1,296.71 1,337.17 0.0M
2022-06-30 1,320.59 1,326.25 1,300.78 1,312.15 0.0M
2022-06-29 1,316.92 1,350.38 1,309.92 1,312.95 0.0M
2022-06-28 1,345.41 1,345.41 1,317.91 1,334.10 0.0M
2022-06-27 1,318.90 1,345.41 1,318.90 1,339.36 0.0M
2022-06-24 1,307.68 1,330.47 1,302.17 1,315.03 0.0M
2022-06-23 1,312.00 1,331.51 1,290.31 1,305.55 0.0M
2022-06-22 1,323.57 1,323.57 1,302.12 1,315.92 0.0M
2022-06-21 1,330.37 1,330.52 1,307.98 1,324.61 0.0M
2022-06-20 1,288.82 1,311.95 1,276.01 1,306.94 0.0M
2022-06-17 1,275.61 1,298.50 1,267.87 1,280.87 0.0M
2022-06-16 1,339.95 1,339.95 1,269.11 1,275.51 0.0M
2022-06-15 1,299.74 1,331.17 1,299.74 1,322.53 0.0M
2022-06-14 1,280.53 1,311.65 1,277.05 1,300.19 0.0M
2022-06-13 1,299.59 1,306.04 1,276.90 1,283.51 0.0M
2022-06-10 1,287.82 1,322.53 1,277.70 1,316.77 0.0M
2022-06-09 1,318.61 1,318.61 1,293.19 1,300.04 0.1M
2022-06-08 1,329.53 1,345.02 1,298.80 1,319.20 0.2M
2022-06-07 1,312.65 1,322.58 1,288.67 1,316.37 0.2M
2022-06-06 1,333.45 1,333.45 1,301.53 1,317.61 0.0M
2022-06-03 1,444.71 1,444.71 1,320.69 1,329.63 0.1M
2022-06-02 1,441.48 1,441.48 1,406.03 1,422.07 0.0M
2022-06-01 1,417.55 1,439.15 1,403.20 1,430.51 0.0M
2022-05-31 1,449.52 1,449.52 1,409.95 1,417.55 0.0M
2022-05-30 1,424.50 1,449.55 1,412.90 1,442.90 0.1M
2022-05-27 1,402.00 1,422.70 1,379.55 1,396.35 0.5M
2022-05-26 1,380.05 1,400.00 1,341.00 1,392.40 0.1M
2022-05-25 1,405.00 1,444.00 1,357.60 1,375.30 0.1M
2022-05-24 1,470.00 1,470.00 1,380.00 1,402.65 0.0M
2022-05-23 1,504.65 1,508.00 1,453.95 1,456.90 0.0M
2022-05-20 1,452.00 1,521.00 1,452.00 1,488.60 0.0M
2022-05-19 1,495.00 1,495.00 1,448.00 1,458.20 0.0M
2022-05-18 1,481.00 1,509.00 1,474.95 1,487.00 0.0M
2022-05-17 1,461.90 1,489.15 1,448.15 1,482.05 0.0M
2022-05-16 1,475.00 1,495.50 1,439.00 1,453.35 0.0M
2022-05-13 1,519.30 1,519.30 1,468.90 1,475.00 0.0M
2022-05-12 1,526.00 1,526.00 1,465.05 1,487.15 0.0M
2022-05-11 1,535.00 1,564.00 1,509.00 1,534.50 0.0M
2022-05-10 1,540.25 1,575.00 1,536.10 1,541.75 0.0M
2022-05-09 1,540.00 1,572.65 1,538.00 1,551.95 0.0M
2022-05-06 1,599.00 1,602.85 1,552.00 1,566.65 0.0M
2022-05-05 1,621.50 1,644.10 1,602.00 1,606.45 0.0M
2022-05-04 1,690.00 1,702.00 1,616.00 1,622.85 0.4M
2022-05-02 1,664.25 1,689.00 1,657.30 1,679.70 0.0M
2022-04-29 1,729.00 1,738.00 1,685.30 1,692.05 0.0M
2022-04-28 1,711.00 1,719.00 1,690.85 1,713.30 0.0M
2022-04-27 1,700.10 1,709.00 1,677.00 1,700.00 0.0M
2022-04-26 1,700.00 1,730.75 1,695.05 1,716.40 0.0M
2022-04-25 1,706.00 1,706.00 1,679.05 1,695.80 0.0M
2022-04-22 1,740.10 1,753.50 1,710.60 1,716.55 0.0M
2022-04-21 1,721.85 1,769.15 1,721.85 1,764.00 0.0M
2022-04-20 1,722.85 1,759.00 1,718.25 1,737.00 0.0M
2022-04-19 1,755.65 1,775.80 1,699.25 1,721.65 0.0M
2022-04-18 1,750.10 1,765.00 1,726.00 1,740.05 0.0M
2022-04-13 1,751.00 1,777.70 1,740.00 1,765.25 0.0M
2022-04-12 1,805.00 1,814.65 1,750.05 1,757.35 0.0M
2022-04-11 1,779.00 1,830.20 1,764.80 1,819.30 0.1M
2022-04-08 1,689.00 1,785.00 1,680.10 1,771.25 0.1M
2022-04-07 1,690.00 1,700.10 1,667.55 1,682.15 0.0M
2022-04-06 1,702.90 1,716.40 1,694.00 1,699.40 0.0M
2022-04-05 1,697.00 1,712.15 1,670.40 1,702.20 0.0M
2022-04-04 1,652.10 1,687.15 1,652.10 1,678.45 0.0M
2022-04-01 1,670.00 1,680.60 1,658.05 1,670.00 0.0M
2022-03-31 1,668.10 1,677.60 1,650.95 1,664.75 0.0M
2022-03-30 1,635.00 1,677.70 1,632.85 1,667.55 0.0M
2022-03-29 1,615.00 1,638.00 1,607.35 1,622.45 0.0M
2022-03-28 1,599.60 1,616.25 1,575.85 1,609.75 0.0M
2022-03-25 1,619.00 1,619.00 1,575.00 1,591.00 0.0M
2022-03-24 1,580.00 1,603.10 1,569.15 1,599.05 0.0M
2022-03-23 1,598.90 1,598.90 1,564.85 1,581.75 0.0M
2022-03-22 1,560.00 1,591.00 1,525.25 1,581.50 0.0M
2022-03-21 1,618.00 1,618.00 1,556.50 1,570.15 0.0M
2022-03-17 1,620.00 1,656.45 1,611.75 1,620.10 0.0M
2022-03-16 1,588.50 1,615.00 1,579.10 1,603.50 0.0M
2022-03-15 1,565.10 1,597.05 1,558.00 1,562.90 0.0M
2022-03-14 1,573.85 1,583.00 1,545.75 1,575.65 0.0M
2022-03-11 1,554.00 1,575.00 1,543.15 1,567.55 0.0M
2022-03-10 1,539.35 1,574.70 1,531.90 1,553.75 0.1M
2022-03-09 1,460.50 1,507.70 1,443.60 1,494.50 0.0M
2022-03-08 1,454.25 1,464.65 1,407.45 1,457.55 0.0M
2022-03-07 1,460.00 1,475.00 1,420.00 1,445.55 0.1M
2022-03-04 1,481.00 1,513.05 1,448.00 1,480.30 0.1M
2022-03-03 1,550.00 1,575.80 1,496.55 1,502.75 0.0M
2022-03-02 1,565.35 1,582.45 1,538.20 1,548.15 0.0M
2022-02-28 1,559.00 1,603.40 1,540.00 1,599.05 0.1M
2022-02-25 1,555.00 1,597.65 1,555.00 1,565.55 0.1M
2022-02-24 1,641.50 1,650.15 1,535.10 1,543.45 0.0M
2022-02-23 1,702.55 1,705.55 1,664.25 1,669.75 0.0M
2022-02-22 1,674.00 1,688.85 1,649.80 1,685.65 0.0M
2022-02-21 1,713.90 1,735.80 1,687.05 1,691.35 0.0M
2022-02-18 1,691.00 1,739.80 1,691.00 1,714.95 0.0M
2022-02-17 1,726.00 1,751.65 1,699.55 1,705.45 0.0M
2022-02-16 1,724.80 1,749.85 1,713.15 1,721.55 0.0M
2022-02-15 1,643.20 1,715.40 1,618.00 1,711.95 0.0M
2022-02-14 1,683.00 1,694.35 1,637.00 1,643.20 0.0M
2022-02-11 1,754.65 1,758.90 1,702.10 1,710.30 0.0M
2022-02-10 1,735.00 1,771.45 1,730.25 1,768.75 0.0M
2022-02-09 1,723.90 1,746.15 1,713.00 1,739.10 0.0M
2022-02-08 1,701.00 1,725.75 1,685.75 1,715.30 0.0M
2022-02-07 1,711.00 1,748.60 1,700.05 1,712.40 0.0M
2022-02-04 1,720.50 1,765.25 1,720.50 1,735.70 0.0M
2022-02-03 1,726.00 1,785.00 1,723.60 1,730.65 0.0M
2022-02-02 1,780.00 1,789.60 1,764.00 1,778.00 0.0M
2022-02-01 1,748.00 1,776.70 1,717.55 1,769.70 0.0M
2022-01-31 1,693.95 1,735.75 1,693.95 1,727.50 0.0M
2022-01-28 1,719.85 1,735.15 1,691.85 1,697.60 0.0M
2022-01-27 1,700.00 1,701.70 1,661.05 1,686.20 0.0M
2022-01-25 1,653.20 1,726.25 1,653.20 1,720.20 0.0M
2022-01-24 1,787.20 1,787.20 1,685.00 1,691.15 0.1M
2022-01-21 1,840.00 1,840.00 1,779.60 1,790.40 0.1M
2022-01-20 1,807.85 1,836.90 1,807.85 1,829.85 0.2M
2022-01-19 1,851.30 1,862.20 1,798.05 1,806.95 0.2M
2022-01-18 1,939.00 1,939.00 1,842.70 1,851.30 0.0M
2022-01-17 1,870.30 1,927.95 1,845.85 1,916.80 0.0M
2022-01-14 1,864.80 1,867.15 1,832.60 1,857.15 0.0M
2022-01-13 1,875.00 1,882.30 1,849.65 1,856.85 0.0M
2022-01-12 1,865.00 1,877.05 1,847.00 1,874.35 0.0M
2022-01-11 1,835.00 1,870.05 1,824.75 1,846.65 0.0M
2022-01-10 1,800.00 1,845.00 1,793.90 1,837.45 0.1M
2022-01-07 1,723.00 1,806.95 1,723.00 1,798.00 0.1M
2022-01-06 1,745.75 1,745.80 1,711.35 1,719.95 0.0M
2022-01-05 1,690.00 1,753.25 1,685.50 1,749.25 0.1M
2022-01-04 1,670.00 1,696.00 1,658.85 1,691.15 0.0M
2022-01-03 1,629.00 1,665.00 1,616.75 1,661.25 0.0M