Grasim Industries

🏛️ india →
2,757.00
Last Update: 2025-09-26
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
2025-09-26 2,798.30 2,813.80 2,751.90 2,757.00 4.0M
2025-09-25 2,862.80 2,862.80 2,794.10 2,801.20 4.7M
2025-09-24 2,839.20 2,861.00 2,820.90 2,830.70 1.4M
2025-09-23 2,878.80 2,880.90 2,825.50 2,837.40 0.5M
2025-09-22 2,891.80 2,933.30 2,872.20 2,878.60 0.5M
2025-09-19 2,894.20 2,909.40 2,870.00 2,899.50 0.2M
2025-09-18 2,883.20 2,902.00 2,876.30 2,899.60 0.1M
2025-09-17 2,879.40 2,902.30 2,879.30 2,886.90 0.1M
2025-09-16 2,833.80 2,872.00 2,831.70 2,868.80 0.1M
2025-09-15 2,834.50 2,839.40 2,808.60 2,828.50 0.0M
2025-09-12 2,819.70 2,838.00 2,813.70 2,828.50 0.0M
2025-09-11 2,803.70 2,829.00 2,795.00 2,819.70 0.0M
2025-09-10 2,813.60 2,837.10 2,805.00 2,811.40 0.0M
2025-09-09 2,834.10 2,841.40 2,819.10 2,820.40 0.0M
2025-09-08 2,835.30 2,844.90 2,826.70 2,833.40 0.0M
2025-09-05 2,841.90 2,861.50 2,810.00 2,832.50 0.0M
2025-09-04 2,840.80 2,884.40 2,825.00 2,835.40 0.0M
2025-09-03 2,805.20 2,834.00 2,797.40 2,811.80 0.0M
2025-09-02 2,838.40 2,843.00 2,805.80 2,807.40 0.0M
2025-09-01 2,809.30 2,837.60 2,802.80 2,830.30 0.0M
2025-08-29 2,814.90 2,823.10 2,797.60 2,800.80 0.0M
2025-08-28 2,811.50 2,819.10 2,793.20 2,800.00 2.5M
2025-08-26 2,838.00 2,838.10 2,800.00 2,813.00 3.1M
2025-08-25 2,850.00 2,850.00 2,812.10 2,830.90 6.6M
2025-08-22 2,893.30 2,893.30 2,823.30 2,827.70 2.8M
2025-08-21 2,890.30 2,915.00 2,873.70 2,895.70 0.2M
2025-08-20 2,833.00 2,900.00 2,826.40 2,886.40 0.2M
2025-08-19 2,870.00 2,870.00 2,825.80 2,848.10 0.1M
2025-08-18 2,818.00 2,890.40 2,814.50 2,869.80 0.2M
2025-08-14 2,765.60 2,788.00 2,760.30 2,785.50 0.0M
2025-08-13 2,778.90 2,782.40 2,753.00 2,769.30 0.0M
2025-08-12 2,775.90 2,779.30 2,730.00 2,759.20 0.0M
2025-08-11 2,704.10 2,792.60 2,704.10 2,771.10 0.1M
2025-08-08 2,761.60 2,761.60 2,693.00 2,704.40 0.0M
2025-08-07 2,775.40 2,787.00 2,740.00 2,766.20 0.0M
2025-08-06 2,809.80 2,813.80 2,778.00 2,783.50 0.0M
2025-08-05 2,809.30 2,835.40 2,804.00 2,815.80 0.0M
2025-08-04 2,738.80 2,804.00 2,736.20 2,801.00 0.0M
2025-08-01 2,765.70 2,776.80 2,733.60 2,736.70 0.0M
2025-07-31 2,748.30 2,777.40 2,731.90 2,752.80 2.5M
2025-07-30 2,740.00 2,795.00 2,740.00 2,766.30 3.3M
2025-07-29 2,741.40 2,758.60 2,711.70 2,751.20 5.7M
2025-07-28 2,710.00 2,764.00 2,701.40 2,734.10 3.7M
2025-07-25 2,737.40 2,737.40 2,700.10 2,712.10 0.5M
2025-07-24 2,726.50 2,749.00 2,676.40 2,740.30 0.4M
2025-07-23 2,732.40 2,737.40 2,712.20 2,719.40 0.1M
2025-07-22 2,761.60 2,765.00 2,730.00 2,733.30 0.1M
2025-07-21 2,742.50 2,759.90 2,725.20 2,751.50 0.1M
2025-07-18 2,777.70 2,777.70 2,730.00 2,742.50 0.2M
2025-07-17 2,769.30 2,789.80 2,756.10 2,779.50 0.2M
2025-07-16 2,792.00 2,792.00 2,773.00 2,776.90 0.1M
2025-07-15 2,815.00 2,823.90 2,780.00 2,794.40 0.1M
2025-07-14 2,789.60 2,826.70 2,772.20 2,801.10 0.1M
2025-07-11 2,789.70 2,822.40 2,773.20 2,778.00 0.1M
2025-07-10 2,821.20 2,825.90 2,786.60 2,790.90 0.1M
2025-07-09 2,835.30 2,848.60 2,813.10 2,816.40 0.1M
2025-07-08 2,796.00 2,855.00 2,795.70 2,836.20 0.1M
2025-07-07 2,821.00 2,825.60 2,796.00 2,798.60 0.0M
2025-07-04 2,833.80 2,833.80 2,805.40 2,826.40 0.0M
2025-07-03 2,862.50 2,868.60 2,832.00 2,835.80 0.0M
2025-07-02 2,882.70 2,898.30 2,864.00 2,874.10 0.0M
2025-07-01 2,870.00 2,889.60 2,865.00 2,876.20 0.0M
2025-06-30 2,890.00 2,901.10 2,862.00 2,869.00 0.0M
2025-06-27 2,912.60 2,914.70 2,863.00 2,887.20 0.0M
2025-06-26 2,850.00 2,905.90 2,844.20 2,895.60 3.1M
2025-06-25 2,820.00 2,851.00 2,801.00 2,846.10 2.8M
2025-06-24 2,754.00 2,815.90 2,754.00 2,795.30 3.9M
2025-06-23 2,726.20 2,751.30 2,691.90 2,740.40 4.1M
2025-06-20 2,715.50 2,750.00 2,710.00 2,731.20 1.6M
2025-06-19 2,701.60 2,727.50 2,693.20 2,709.40 0.8M
2025-06-18 2,687.80 2,713.50 2,687.80 2,697.60 0.1M
2025-06-17 2,713.60 2,725.00 2,687.10 2,691.50 0.0M
2025-06-16 2,690.00 2,732.20 2,671.80 2,724.20 0.1M
2025-06-13 2,662.50 2,707.00 2,660.90 2,680.50 0.0M
2025-06-12 2,734.80 2,753.80 2,704.20 2,710.00 0.0M
2025-06-11 2,769.10 2,769.10 2,702.90 2,743.50 0.0M
2025-06-10 2,708.00 2,758.80 2,691.00 2,731.00 0.2M
2025-06-09 2,609.00 2,637.00 2,600.60 2,631.60 0.0M
2025-06-06 2,581.10 2,604.60 2,564.00 2,600.10 0.0M
2025-06-05 2,577.90 2,624.70 2,574.00 2,583.80 0.1M
2025-06-04 2,585.00 2,596.80 2,571.20 2,580.20 0.0M
2025-06-03 2,555.30 2,593.10 2,544.40 2,581.20 0.1M
2025-06-02 2,567.00 2,572.00 2,542.60 2,555.90 0.1M
2025-05-30 2,616.80 2,625.70 2,573.10 2,576.90 0.0M
2025-05-29 2,596.00 2,609.00 2,570.30 2,589.10 2.2M
2025-05-28 2,605.00 2,628.70 2,587.00 2,594.60 4.0M
2025-05-27 2,658.40 2,665.10 2,611.10 2,630.90 3.6M
2025-05-26 2,698.00 2,708.80 2,654.30 2,669.00 2.6M
2025-05-23 2,675.00 2,761.40 2,671.90 2,678.60 1.9M
2025-05-22 2,700.80 2,712.20 2,669.70 2,696.20 1.0M
2025-05-21 2,722.20 2,766.70 2,710.00 2,723.00 0.1M
2025-05-20 2,737.00 2,768.70 2,727.70 2,738.60 0.1M
2025-05-19 2,818.00 2,824.10 2,737.00 2,742.30 0.2M
2025-05-16 2,856.80 2,856.80 2,797.20 2,824.20 0.1M
2025-05-15 2,759.20 2,846.00 2,745.80 2,842.30 0.2M
2025-05-14 2,739.90 2,761.00 2,725.00 2,757.40 0.0M
2025-05-13 2,761.10 2,761.10 2,726.70 2,731.50 0.0M
2025-05-12 2,706.80 2,788.90 2,702.30 2,770.90 0.1M
2025-05-09 2,697.00 2,697.00 2,645.00 2,654.20 0.0M
2025-05-08 2,704.00 2,728.10 2,704.00 2,716.60 0.0M
2025-05-07 2,743.30 2,751.10 2,710.10 2,724.80 0.0M
2025-05-06 2,773.40 2,773.40 2,747.10 2,751.10 0.0M
2025-05-05 2,760.40 2,796.00 2,753.00 2,771.40 0.0M
2025-05-02 2,751.00 2,796.00 2,721.00 2,746.50 0.0M
2025-04-30 2,753.70 2,772.60 2,752.00 2,767.40 0.1M
2025-04-29 2,777.30 2,781.10 2,750.50 2,767.90 0.0M
2025-04-28 2,765.00 2,800.00 2,760.00 2,783.60 0.0M
2025-04-25 2,744.80 2,761.00 2,702.10 2,758.40 0.0M
2025-04-24 2,711.50 2,753.40 2,690.10 2,741.60 2.5M
2025-04-23 2,767.00 2,767.00 2,688.10 2,697.70 4.2M
2025-04-22 2,770.90 2,789.00 2,761.30 2,767.80 4.3M
2025-04-21 2,769.20 2,799.60 2,750.80 2,773.80 3.2M
2025-04-17 2,732.90 2,786.20 2,707.30 2,778.70 0.5M
2025-04-16 2,721.50 2,736.00 2,700.00 2,719.30 0.1M
2025-04-15 2,688.90 2,744.60 2,688.90 2,737.00 0.1M
2025-04-11 2,664.20 2,679.20 2,638.90 2,673.75 0.1M
2025-04-09 2,595.00 2,612.85 2,557.00 2,582.65 0.1M
2025-04-08 2,574.45 2,625.00 2,568.75 2,619.20 0.1M
2025-04-07 2,568.75 2,587.15 2,488.80 2,534.85 0.1M
2025-04-04 2,673.35 2,677.80 2,640.25 2,644.60 0.0M
2025-04-03 2,640.10 2,687.00 2,631.00 2,678.60 0.0M
2025-04-02 2,637.85 2,652.55 2,630.15 2,640.30 0.0M
2025-04-01 2,645.45 2,651.85 2,630.00 2,641.65 0.0M
2025-03-28 2,635.15 2,668.85 2,630.00 2,637.60 0.0M
2025-03-27 2,650.00 2,650.00 2,595.10 2,630.60 3.4M
2025-03-26 2,583.75 2,622.50 2,578.70 2,601.90 2.4M
2025-03-25 2,508.95 2,618.20 2,508.95 2,591.30 4.3M
2025-03-24 2,498.75 2,563.15 2,492.00 2,533.90 3.8M
2025-03-21 2,480.00 2,535.00 2,479.80 2,489.40 2.2M
2025-03-20 2,480.00 2,496.00 2,470.00 2,485.30 0.2M
2025-03-19 2,454.60 2,485.60 2,454.10 2,479.75 0.2M
2025-03-18 2,431.00 2,449.30 2,420.50 2,444.70 0.2M
2025-03-17 2,400.30 2,425.15 2,395.35 2,421.65 0.1M
2025-03-13 2,414.05 2,416.85 2,384.20 2,387.40 0.1M
2025-03-12 2,440.65 2,451.20 2,390.00 2,419.35 0.0M
2025-03-11 2,390.00 2,436.55 2,388.50 2,433.80 0.0M
2025-03-10 2,435.60 2,444.25 2,400.95 2,402.00 0.0M
2025-03-07 2,413.50 2,439.65 2,411.55 2,429.90 0.0M
2025-03-06 2,419.45 2,441.35 2,380.05 2,413.50 0.1M
2025-03-05 2,421.35 2,422.50 2,392.65 2,419.40 0.0M
2025-03-04 2,390.00 2,428.00 2,380.00 2,421.70 0.0M
2025-03-03 2,360.35 2,402.75 2,360.35 2,400.65 0.0M
2025-02-28 2,368.00 2,389.35 2,330.50 2,333.85 0.0M
2025-02-27 2,392.80 2,397.35 2,333.20 2,353.35 3.6M
2025-02-25 2,447.25 2,447.25 2,381.35 2,392.65 3.0M
2025-02-24 2,423.50 2,435.05 2,398.10 2,412.05 4.4M
2025-02-21 2,481.40 2,481.40 2,418.60 2,445.10 1.6M
2025-02-20 2,486.00 2,486.00 2,460.45 2,472.05 0.9M
2025-02-19 2,469.80 2,500.00 2,469.10 2,481.00 0.3M
2025-02-18 2,468.05 2,492.40 2,433.85 2,472.80 0.2M
2025-02-17 2,430.20 2,489.25 2,428.00 2,482.40 0.1M
2025-02-14 2,512.00 2,523.05 2,428.40 2,447.55 0.1M
2025-02-13 2,503.95 2,540.90 2,500.00 2,504.50 0.0M
2025-02-12 2,508.15 2,514.80 2,459.00 2,501.75 0.0M
2025-02-11 2,480.00 2,560.00 2,480.00 2,514.35 0.1M
2025-02-10 2,480.00 2,505.20 2,468.10 2,489.45 0.0M
2025-02-07 2,540.00 2,540.00 2,493.00 2,505.60 0.0M
2025-02-06 2,515.05 2,526.00 2,499.10 2,521.45 0.0M
2025-02-05 2,520.75 2,520.75 2,505.00 2,509.95 0.0M
2025-02-04 2,486.60 2,512.35 2,476.35 2,508.70 0.0M
2025-02-03 2,464.70 2,500.00 2,455.35 2,494.25 0.0M
2025-02-01 2,518.20 2,530.30 2,454.45 2,464.70 0.0M
2025-01-31 2,506.15 2,535.00 2,506.00 2,533.00 0.0M
2025-01-30 2,497.00 2,520.00 2,457.45 2,505.60 3.1M
2025-01-29 2,415.05 2,476.10 2,415.05 2,469.35 2.2M
2025-01-28 2,434.55 2,476.70 2,417.05 2,427.50 3.6M
2025-01-27 2,504.00 2,504.00 2,447.25 2,470.50 3.6M
2025-01-24 2,471.85 2,527.65 2,471.00 2,499.10 1.0M
2025-01-23 2,406.10 2,490.55 2,404.00 2,477.00 1.0M
2025-01-22 2,388.15 2,409.60 2,386.70 2,406.10 0.2M
2025-01-21 2,425.80 2,440.00 2,382.00 2,387.10 0.2M
2025-01-20 2,393.20 2,427.80 2,391.30 2,419.60 0.1M
2025-01-17 2,363.10 2,403.00 2,363.10 2,391.05 0.0M
2025-01-16 2,344.30 2,380.00 2,336.70 2,370.70 0.2M
2025-01-15 2,337.00 2,370.95 2,325.00 2,338.70 0.0M
2025-01-14 2,339.00 2,353.05 2,319.00 2,336.50 0.1M
2025-01-13 2,341.05 2,358.45 2,300.25 2,311.35 0.1M
2025-01-10 2,430.00 2,434.00 2,377.65 2,385.85 0.1M
2025-01-09 2,446.85 2,449.50 2,425.85 2,437.80 0.1M
2025-01-08 2,489.75 2,489.75 2,455.95 2,463.05 0.0M
2025-01-07 2,487.10 2,519.00 2,487.10 2,493.85 0.0M
2025-01-06 2,543.95 2,548.70 2,469.60 2,480.10 0.0M
2025-01-03 2,576.00 2,578.65 2,533.00 2,538.35 0.0M
2025-01-02 2,490.80 2,580.70 2,487.55 2,570.00 0.0M
2025-01-01 2,465.30 2,501.05 2,461.85 2,474.55 0.0M