Grasim Industries Share Price History

Grasim Inds

CMP as on 03-Aug-21 15:58

₹ 1,592.40
0.75 0.05%

Open

₹ 1,575.00

Turnover (lac)

₹ 26,178

Prev. Close

₹ 1,591.65

Day's Vol (shares)

₹ 16,43,947

Day's Range (₹)

₹ 1,544.50
₹ 1,599.90

CMP as on03-Aug-21 15:29

₹ 1,591.05
-0.5 -0.03%

Open

₹ 1,584.95

Turnover (lac)

₹ 593

Prev. Close

₹ 1,591.55

Day's Vol (shares)

₹ 56,853

Day's Range

₹ 1,545.00
₹ 1,599.85

CMP as on 03-Aug-21 15:30

₹ 1,590.55
2.8 0.18%

Open

₹ 1,569.00

Open Interest(Contracts)

₹ 70,22,400

VWAP

₹ 1,566.20

Day's Vol (shares)

₹ 27,06,550

Day's Range (Ex.Dt. 26 Aug 2021)

₹ 1,537.75
₹ 1,597.30

Grasim Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
02-Aug-2021 1,565 1,614 1,559 1,592 81,288 3,217 504,288 55.60 26.70
30-Jul-2021 1,538 1,566 1,522 1,551 43,853 1,743 576,044 44.30 13.60
29-Jul-2021 1,543 1,558 1,523 1,545 37,176 1,876 712,710 34.60 1.60
28-Jul-2021 1,528 1,537 1,486 1,534 43,400 1,960 672,858 51.30 5.55
27-Jul-2021 1,551 1,564 1,513 1,519 32,441 1,180 357,781 51.20 -33
26-Jul-2021 1,550 1,566 1,541 1,550 37,640 1,569 493,601 25.20 0.75
23-Jul-2021 1,580 1,589 1,545 1,550 39,067 2,205 925,117 43.80 -31
22-Jul-2021 1,595 1,600 1,573 1,582 39,799 1,559 375,531 26.30 -13
20-Jul-2021 1,558 1,588 1,539 1,574 61,635 2,709 603,639 48.60 15.90
19-Jul-2021 1,559 1,576 1,545 1,559 21,791 875 131,187 30.80 0
16-Jul-2021 1,565 1,579 1,548 1,572 28,079 1,327 349,731 31.30 7.50
15-Jul-2021 1,568 1,580 1,553 1,557 32,420 1,418 423,878 26.60 -11
14-Jul-2021 1,576 1,580 1,563 1,568 25,473 1,103 190,084 16.80 -7.70
13-Jul-2021 1,540 1,582 1,538 1,577 78,151 3,392 566,784 44.20 36.70
12-Jul-2021 1,507 1,541 1,507 1,536 52,703 2,839 614,374 33.70 29.20
09-Jul-2021 1,475 1,508 1,461 1,500 33,886 1,185 315,657 47 25.20
08-Jul-2021 1,497 1,499 1,472 1,475 31,304 1,592 524,990 26.60 -21
07-Jul-2021 1,495 1,500 1,476 1,494 34,643 1,663 422,420 24 -1.20
06-Jul-2021 1,492 1,525 1,492 1,497 52,162 2,745 569,391 33.30 5.50
05-Jul-2021 1,498 1,508 1,486 1,490 25,674 1,172 350,844 22 -7.80
Open ZERO Brokerage Demat Account