Grasim Industries Limited (INE047A01021)
NSE: GRASIM | Series: EQ | Date of Listing: 10 May, 1995
-
LTP
2,487.80
-51.25 (-2.02 %) -
Open
2,530.00
2,570.00 -
High
2,563.20
2,594.00 -
Low
2,479.75
2,527.25 -
Close
2,488.70
2,539.05 -
52W High
2,877.75
26 Jul, 2024 -
52W Low
2,016.55
24 Jan, 2024
Upper Circuit: 2,792.96
Lower Circuit: 2,285.15
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 2,530.00 | 2,563.20 | 2,479.75 | 2,487.80 | 2,488.70 | -50.35 | -1.98 | 2,877.75 | 1,828.05 | 734,974 | 184.10 Crore | 52,920 |
| 19 Dec, 2024 | 2,570.00 | 2,594.00 | 2,527.25 | 2,537.00 | 2,539.05 | -55.10 | -2.12 | 2,877.75 | 1,828.05 | 510,040 | 129.92 Crore | 41,074 |
| 18 Dec, 2024 | 2,607.00 | 2,617.90 | 2,576.25 | 2,588.00 | 2,594.15 | -5.55 | -0.21 | 2,877.75 | 1,828.05 | 369,646 | 95.97 Crore | 28,584 |
| 17 Dec, 2024 | 2,685.00 | 2,685.00 | 2,595.35 | 2,599.00 | 2,599.70 | -85.45 | -3.18 | 2,877.75 | 1,828.05 | 887,083 | 232.84 Crore | 46,878 |
| 16 Dec, 2024 | 2,680.10 | 2,718.00 | 2,672.25 | 2,680.00 | 2,685.15 | -7.55 | -0.28 | 2,877.75 | 1,828.05 | 329,525 | 88.54 Crore | 26,348 |
| 13 Dec, 2024 | 2,641.00 | 2,700.00 | 2,620.50 | 2,696.05 | 2,692.70 | 32.65 | 1.23 | 2,877.75 | 1,828.05 | 412,267 | 110.14 Crore | 36,517 |
| 12 Dec, 2024 | 2,683.00 | 2,683.00 | 2,639.00 | 2,656.95 | 2,660.05 | -10.70 | -0.4 | 2,877.75 | 1,828.05 | 376,376 | 99.99 Crore | 41,324 |
| 11 Dec, 2024 | 2,666.00 | 2,699.90 | 2,661.10 | 2,670.60 | 2,670.75 | 15.45 | 0.58 | 2,877.75 | 1,828.05 | 319,450 | 85.69 Crore | 35,165 |
| 10 Dec, 2024 | 2,702.90 | 2,708.00 | 2,641.10 | 2,654.00 | 2,655.30 | -26.10 | -0.97 | 2,877.75 | 1,828.05 | 637,387 | 169.27 Crore | 49,376 |
| 09 Dec, 2024 | 2,701.90 | 2,714.05 | 2,669.00 | 2,680.55 | 2,681.40 | -20.50 | -0.76 | 2,877.75 | 1,828.05 | 387,874 | 104.00 Crore | 29,200 |
| 06 Dec, 2024 | 2,714.90 | 2,720.00 | 2,693.35 | 2,702.30 | 2,701.90 | -4.90 | -0.18 | 2,877.75 | 1,828.05 | 342,192 | 92.58 Crore | 26,076 |
| 05 Dec, 2024 | 2,733.00 | 2,733.75 | 2,669.40 | 2,707.00 | 2,706.80 | -10.50 | -0.39 | 2,877.75 | 1,828.05 | 714,805 | 193.44 Crore | 80,488 |
| 04 Dec, 2024 | 2,708.30 | 2,724.45 | 2,695.10 | 2,712.00 | 2,717.30 | 3.30 | 0.12 | 2,877.75 | 1,828.05 | 572,817 | 155.58 Crore | 34,224 |
| 03 Dec, 2024 | 2,693.05 | 2,728.95 | 2,683.00 | 2,708.30 | 2,714.00 | 20.45 | 0.76 | 2,877.75 | 1,828.05 | 522,667 | 141.70 Crore | 55,785 |
| 02 Dec, 2024 | 2,605.85 | 2,709.00 | 2,591.75 | 2,686.00 | 2,693.55 | 87.30 | 3.35 | 2,877.75 | 1,828.05 | 1,103,892 | 295.91 Crore | 70,040 |
| 29 Nov, 2024 | 2,565.00 | 2,630.45 | 2,559.00 | 2,603.05 | 2,606.25 | 35.80 | 1.39 | 2,877.75 | 1,828.05 | 650,252 | 169.50 Crore | 43,067 |
| 28 Nov, 2024 | 2,622.00 | 2,635.95 | 2,554.05 | 2,586.00 | 2,570.45 | -51.45 | -1.96 | 2,877.75 | 1,828.05 | 1,057,792 | 272.88 Crore | 75,570 |
| 27 Nov, 2024 | 2,619.80 | 2,649.45 | 2,595.00 | 2,615.00 | 2,621.90 | 4.70 | 0.18 | 2,877.75 | 1,828.05 | 348,482 | 91.09 Crore | 28,980 |
| 26 Nov, 2024 | 2,629.80 | 2,639.70 | 2,602.45 | 2,610.00 | 2,617.20 | -12.60 | -0.48 | 2,877.75 | 1,828.05 | 256,368 | 67.13 Crore | 26,611 |
| 25 Nov, 2024 | 2,615.00 | 2,654.00 | 2,600.35 | 2,632.00 | 2,629.80 | 31.15 | 1.2 | 2,877.75 | 1,828.05 | 967,944 | 254.01 Crore | 52,875 |