Grasim Industries Share Price History

Grasim Inds

CMP as on 25-Sep-21 14:02

₹ 1,468.00
-161.75 -9.92%

Open

₹ 1,615.30

Turnover (lac)

₹ 26,972

Prev. Close

₹ 1,629.75

Day's Vol (shares)

₹ 18,37,307

Day's Range (₹)

₹ 1,468.00
₹ 1,791.00

CMP as on25-Sep-21 12:33

₹ 1,627.00
-2.8 -0.17%

Open

₹ 1,630.00

Turnover (lac)

₹ 593

Prev. Close

₹ 1,629.80

Day's Vol (shares)

₹ 25

Day's Range

₹ 1,623.00
₹ 1,630.00

CMP as on 24-Sep-21 0:00

₹ 1,631.40
18.55 1.15%

Open

₹ 1,615.05

Open Interest(Contracts)

₹ 59,16,125

VWAP

₹ 1,640.64

Day's Vol (shares)

₹ 36,00,025

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 1,615.00
₹ 1,662.50

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 ()
24-Sep-2021 1,615 1,658 1,615 1,630 73,658 3,283 628,806 43 14.80
23-Sep-2021 1,579 1,625 1,573 1,607 45,031 1,945 405,441 51.60 28.10
22-Sep-2021 1,551 1,583 1,547 1,575 32,892 1,438 442,387 35.70 23.40
21-Sep-2021 1,535 1,565 1,527 1,557 36,752 1,193 190,728 38.30 22.20
20-Sep-2021 1,565 1,568 1,529 1,536 30,242 1,197 366,326 39 -29
17-Sep-2021 1,587 1,610 1,562 1,569 40,673 3,087 1,107,314 47.50 -18
16-Sep-2021 1,615 1,618 1,574 1,578 39,755 1,356 327,816 44 -37
15-Sep-2021 1,615 1,623 1,590 1,607 48,525 1,604 336,372 32.70 -8.20
14-Sep-2021 1,610 1,620 1,594 1,612 45,915 1,745 396,847 25.90 1.80
13-Sep-2021 1,610 1,614 1,580 1,606 43,631 1,547 341,915 34 -3.70
09-Sep-2021 1,580 1,603 1,570 1,598 35,789 1,337 234,485 33 18.10
08-Sep-2021 1,562 1,609 1,552 1,577 131,440 6,460 858,423 56.30 14.70
07-Sep-2021 1,538 1,558 1,515 1,554 41,081 1,782 534,229 43.20 16.50
06-Sep-2021 1,512 1,567 1,512 1,531 77,562 3,871 758,324 55 19
03-Sep-2021 1,510 1,520 1,493 1,510 39,622 1,713 336,234 27.50 0.45
02-Sep-2021 1,490 1,507 1,485 1,499 43,902 1,524 530,979 22 9.25
01-Sep-2021 1,510 1,515 1,480 1,486 30,325 990 271,849 34.30 -24
31-Aug-2021 1,482 1,504 1,468 1,500 36,531 2,463 894,936 36.80 18.40
30-Aug-2021 1,465 1,483 1,462 1,471 33,821 1,127 398,781 21 6.15
27-Aug-2021 1,444 1,468 1,443 1,458 27,577 1,307 382,721 25.10 14.30
26-Aug-2021 1,446 1,460 1,430 1,439 39,185 1,350 375,176 29.70 -7
25-Aug-2021 1,467 1,473 1,446 1,448 45,818 1,222 500,211 26.60 -19
Open ZERO Brokerage Demat Account