GRASIM INDUSTRIES LIMITED (grasim)
CEMENT | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2726.8 | 2728.9 | 2725.5 | 2727.4 | 3250 |
| 2025-05-20 15:28:00 | 2727.3 | 2727.3 | 2724.5 | 2726.8 | 2000 |
| 2025-05-20 15:27:00 | 2727.6 | 2728.3 | 2726.2 | 2727.3 | 6750 |
| 2025-05-20 15:26:00 | 2728.0 | 2729.3 | 2727.9 | 2728.6 | 3250 |
| 2025-05-20 15:25:00 | 2724.8 | 2733.6 | 2724.8 | 2728.1 | 34250 |
| 2025-05-20 15:24:00 | 2722.3 | 2724.7 | 2722.2 | 2724.4 | 7250 |
| 2025-05-20 15:23:00 | 2721.8 | 2722.6 | 2721.0 | 2722.3 | 6000 |
| 2025-05-20 15:22:00 | 2722.4 | 2722.4 | 2721.7 | 2721.9 | 2250 |
| 2025-05-20 15:21:00 | 2722.9 | 2723.3 | 2722.4 | 2722.6 | 2000 |
| 2025-05-20 15:20:00 | 2722.5 | 2723.5 | 2722.4 | 2722.9 | 3750 |
| 2025-05-20 15:19:00 | 2723.7 | 2723.7 | 2721.6 | 2722.2 | 1500 |
| 2025-05-20 15:18:00 | 2724.9 | 2725.2 | 2722.8 | 2722.8 | 26000 |
| 2025-05-20 15:17:00 | 2722.0 | 2725.8 | 2721.4 | 2724.7 | 16000 |
| 2025-05-20 15:16:00 | 2720.0 | 2722.9 | 2720.0 | 2722.0 | 5750 |
| 2025-05-20 15:15:00 | 2720.2 | 2720.5 | 2719.5 | 2720.0 | 3750 |
| 2025-05-20 15:14:00 | 2721.7 | 2722.5 | 2719.4 | 2720.2 | 6750 |
| 2025-05-20 15:13:00 | 2722.7 | 2722.7 | 2720.1 | 2721.8 | 5750 |
| 2025-05-20 15:12:00 | 2720.4 | 2722.0 | 2720.3 | 2722.0 | 2000 |
| 2025-05-20 15:11:00 | 2720.4 | 2720.6 | 2719.3 | 2720.4 | 2250 |
| 2025-05-20 15:10:00 | 2722.4 | 2722.7 | 2719.1 | 2720.4 | 9750 |
| 2025-05-20 15:09:00 | 2716.3 | 2722.4 | 2716.3 | 2722.4 | 14500 |
| 2025-05-20 15:08:00 | 2715.4 | 2716.3 | 2715.4 | 2716.3 | 1750 |
| 2025-05-20 15:07:00 | 2715.3 | 2715.7 | 2715.0 | 2715.4 | 1500 |
| 2025-05-20 15:06:00 | 2717.1 | 2717.1 | 2715.3 | 2715.3 | 2750 |
| 2025-05-20 15:05:00 | 2717.6 | 2717.6 | 2716.4 | 2717.1 | 2250 |
| 2025-05-20 15:04:00 | 2718.7 | 2718.9 | 2717.6 | 2718.2 | 1500 |
| 2025-05-20 15:03:00 | 2721.0 | 2722.0 | 2720.2 | 2720.5 | 5500 |
| 2025-05-20 15:02:00 | 2720.0 | 2721.2 | 2719.6 | 2721.2 | 3250 |
| 2025-05-20 15:01:00 | 2716.2 | 2720.2 | 2716.2 | 2720.0 | 4000 |
| 2025-05-20 15:00:00 | 2716.5 | 2719.1 | 2716.4 | 2716.7 | 9500 |
| 2025-05-20 14:59:00 | 2717.4 | 2717.4 | 2716.2 | 2716.2 | 2000 |
| 2025-05-20 14:58:00 | 2715.6 | 2717.4 | 2715.6 | 2717.4 | 500 |
| 2025-05-20 14:57:00 | 2717.4 | 2717.4 | 2714.7 | 2715.6 | 7250 |
| 2025-05-20 14:56:00 | 2717.6 | 2717.7 | 2717.2 | 2717.4 | 3000 |
| 2025-05-20 14:55:00 | 2716.3 | 2719.4 | 2716.3 | 2717.6 | 4000 |
| 2025-05-20 14:54:00 | 2716.9 | 2717.4 | 2716.2 | 2716.9 | 2750 |
| 2025-05-20 14:53:00 | 2715.9 | 2716.9 | 2715.8 | 2716.9 | 1500 |
| 2025-05-20 14:52:00 | 2716.6 | 2716.6 | 2715.9 | 2716.0 | 1750 |
| 2025-05-20 14:51:00 | 2716.9 | 2717.4 | 2716.5 | 2716.6 | 3250 |
| 2025-05-20 14:50:00 | 2714.9 | 2716.9 | 2714.9 | 2716.9 | 1250 |
| 2025-05-20 14:49:00 | 2714.9 | 2716.3 | 2714.9 | 2714.9 | 2250 |
| 2025-05-20 14:48:00 | 2714.0 | 2714.9 | 2714.0 | 2714.9 | 500 |
| 2025-05-20 14:47:00 | 2712.3 | 2714.0 | 2712.3 | 2714.0 | 1000 |
| 2025-05-20 14:46:00 | 2712.3 | 2714.2 | 2711.4 | 2712.3 | 1250 |
| 2025-05-20 14:45:00 | 2713.6 | 2714.0 | 2712.0 | 2712.3 | 2750 |
| 2025-05-20 14:44:00 | 2715.6 | 2716.8 | 2713.6 | 2713.6 | 2250 |
| 2025-05-20 14:43:00 | 2716.1 | 2716.1 | 2715.6 | 2715.6 | 2000 |
| 2025-05-20 14:42:00 | 2716.9 | 2716.9 | 2715.3 | 2716.1 | 2500 |
| 2025-05-20 14:41:00 | 2717.7 | 2717.7 | 2715.0 | 2716.9 | 5000 |
| 2025-05-20 14:40:00 | 2718.2 | 2718.5 | 2717.8 | 2717.8 | 2250 |
| 2025-05-20 14:39:00 | 2720.0 | 2720.0 | 2718.2 | 2718.2 | 250 |
| 2025-05-20 14:38:00 | 2719.2 | 2720.2 | 2719.2 | 2720.0 | 2000 |
| 2025-05-20 14:37:00 | 2718.8 | 2718.9 | 2718.0 | 2718.3 | 1500 |
| 2025-05-20 14:36:00 | 2718.9 | 2718.9 | 2717.7 | 2718.8 | 1750 |
| 2025-05-20 14:35:00 | 2719.9 | 2719.9 | 2718.8 | 2718.9 | 1750 |
| 2025-05-20 14:34:00 | 2716.9 | 2719.6 | 2716.9 | 2719.6 | 2750 |
| 2025-05-20 14:33:00 | 2715.8 | 2716.9 | 2715.8 | 2716.9 | 1000 |
| 2025-05-20 14:32:00 | 2717.0 | 2717.0 | 2715.8 | 2715.8 | 1000 |
| 2025-05-20 14:31:00 | 2717.3 | 2717.3 | 2715.5 | 2715.9 | 2000 |
| 2025-05-20 14:30:00 | 2716.0 | 2717.3 | 2715.4 | 2717.3 | 2250 |
| 2025-05-20 14:29:00 | 2715.7 | 2717.5 | 2715.7 | 2716.3 | 3000 |
| 2025-05-20 14:28:00 | 2717.0 | 2717.0 | 2715.7 | 2715.7 | 1250 |
| 2025-05-20 14:27:00 | 2716.0 | 2716.2 | 2714.4 | 2716.1 | 10250 |
| 2025-05-20 14:26:00 | 2715.4 | 2716.5 | 2714.9 | 2715.4 | 3750 |
| 2025-05-20 14:25:00 | 2713.2 | 2717.5 | 2713.2 | 2716.8 | 750 |
| 2025-05-20 14:24:00 | 2715.9 | 2716.0 | 2713.2 | 2713.2 | 1250 |
| 2025-05-20 14:23:00 | 2713.5 | 2716.1 | 2713.5 | 2715.9 | 2250 |
| 2025-05-20 14:22:00 | 2721.0 | 2721.0 | 2713.0 | 2713.5 | 7000 |
| 2025-05-20 14:21:00 | 2721.2 | 2721.9 | 2721.0 | 2721.0 | 1500 |
| 2025-05-20 14:20:00 | 2724.3 | 2724.3 | 2720.9 | 2721.0 | 8000 |
| 2025-05-20 14:19:00 | 2727.8 | 2727.8 | 2724.0 | 2724.3 | 4000 |
| 2025-05-20 14:18:00 | 2724.6 | 2729.1 | 2724.6 | 2727.8 | 3750 |
| 2025-05-20 14:17:00 | 2726.0 | 2726.3 | 2724.6 | 2724.6 | 4750 |
| 2025-05-20 14:16:00 | 2725.6 | 2726.5 | 2725.6 | 2726.0 | 500 |
| 2025-05-20 14:15:00 | 2726.9 | 2726.9 | 2725.6 | 2725.6 | 250 |
| 2025-05-20 14:14:00 | 2726.9 | 2726.9 | 2725.8 | 2726.9 | 1250 |
| 2025-05-20 14:13:00 | 2727.6 | 2727.6 | 2726.4 | 2726.9 | 1000 |
| 2025-05-20 14:12:00 | 2726.8 | 2727.6 | 2726.2 | 2727.6 | 1750 |
| 2025-05-20 14:11:00 | 2726.3 | 2727.5 | 2726.3 | 2726.8 | 2750 |
| 2025-05-20 14:10:00 | 2726.3 | 2726.3 | 2726.3 | 2726.3 | 0 |
| 2025-05-20 14:09:00 | 2726.4 | 2726.9 | 2725.0 | 2726.3 | 1750 |
| 2025-05-20 14:08:00 | 2727.1 | 2727.5 | 2726.2 | 2726.4 | 1000 |
| 2025-05-20 14:07:00 | 2727.9 | 2727.9 | 2727.1 | 2727.1 | 1250 |
| 2025-05-20 14:06:00 | 2727.1 | 2727.9 | 2727.1 | 2727.9 | 1250 |
| 2025-05-20 14:05:00 | 2728.1 | 2728.1 | 2727.5 | 2727.5 | 500 |
| 2025-05-20 14:04:00 | 2728.1 | 2728.1 | 2728.1 | 2728.1 | 0 |
| 2025-05-20 14:03:00 | 2728.8 | 2728.8 | 2728.1 | 2728.1 | 3750 |
| 2025-05-20 14:02:00 | 2728.2 | 2728.8 | 2728.2 | 2728.8 | 500 |
| 2025-05-20 14:01:00 | 2728.1 | 2728.2 | 2728.1 | 2728.2 | 250 |
| 2025-05-20 14:00:00 | 2729.7 | 2729.7 | 2728.1 | 2728.1 | 1000 |
| 2025-05-20 13:59:00 | 2730.2 | 2730.2 | 2729.7 | 2729.7 | 2000 |
| 2025-05-20 13:58:00 | 2730.7 | 2730.7 | 2730.2 | 2730.2 | 250 |
| 2025-05-20 13:57:00 | 2730.8 | 2730.8 | 2730.7 | 2730.7 | 750 |
| 2025-05-20 13:56:00 | 2730.8 | 2730.8 | 2730.8 | 2730.8 | 0 |
| 2025-05-20 13:55:00 | 2732.0 | 2732.0 | 2730.8 | 2730.8 | 250 |
| 2025-05-20 13:54:00 | 2732.4 | 2732.4 | 2732.0 | 2732.0 | 250 |
| 2025-05-20 13:53:00 | 2732.3 | 2733.9 | 2730.3 | 2732.4 | 4750 |
| 2025-05-20 13:52:00 | 2731.8 | 2732.3 | 2731.8 | 2732.3 | 750 |
| 2025-05-20 13:51:00 | 2730.9 | 2731.8 | 2730.9 | 2731.8 | 250 |
| 2025-05-20 13:50:00 | 2730.9 | 2730.9 | 2730.9 | 2730.9 | 0 |