GRASIM INDUSTRIES LIMITED (grasim)
CEMENT
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2794.2 | 2851.2 | 2787.4 | 2839.0 | 684000 |
| 2025-07-07 05:30:00 | 2806.3 | 2829.8 | 2790.5 | 2793.1 | 376250 |
| 2025-07-04 05:30:00 | 2828.1 | 2830.8 | 2798.5 | 2820.3 | 627000 |
| 2025-07-03 05:30:00 | 2847.5 | 2864.7 | 2828.2 | 2833.0 | 778500 |
| 2025-07-02 05:30:00 | 2875.3 | 2894.0 | 2852.1 | 2866.9 | 947250 |
| 2025-07-01 05:30:00 | 2866.0 | 2885.7 | 2857.8 | 2865.3 | 607250 |
| 2025-06-30 05:30:00 | 2884.0 | 2903.9 | 2856.0 | 2863.0 | 698000 |
| 2025-06-27 05:30:00 | 2898.4 | 2908.0 | 2855.1 | 2880.7 | 1213250 |
| 2025-06-26 05:30:00 | 2837.3 | 2900.7 | 2837.3 | 2881.8 | 2122750 |
| 2025-06-25 05:30:00 | 2792.9 | 2833.6 | 2782.5 | 2827.6 | 2488500 |
| 2025-06-24 05:30:00 | 2753.7 | 2799.9 | 2737.2 | 2778.4 | 4204000 |
| 2025-06-23 05:30:00 | 2705.9 | 2734.5 | 2675.0 | 2722.9 | 4294000 |
| 2025-06-20 05:30:00 | 2703.0 | 2733.9 | 2692.8 | 2715.2 | 2395500 |
| 2025-06-19 05:30:00 | 2685.0 | 2710.9 | 2673.7 | 2694.4 | 1823500 |
| 2025-06-18 05:30:00 | 2673.1 | 2698.0 | 2669.0 | 2678.5 | 618500 |
| 2025-06-17 05:30:00 | 2711.9 | 2711.9 | 2670.2 | 2674.6 | 667500 |
| 2025-06-16 05:30:00 | 2670.4 | 2715.2 | 2653.6 | 2706.1 | 1166250 |
| 2025-06-13 05:30:00 | 2662.0 | 2690.5 | 2636.3 | 2663.5 | 1254250 |
| 2025-06-12 05:30:00 | 2719.9 | 2737.0 | 2685.2 | 2692.9 | 881750 |
| 2025-06-11 05:30:00 | 2717.0 | 2740.9 | 2683.0 | 2727.5 | 1122000 |
| 2025-06-10 05:30:00 | 2710.0 | 2741.9 | 2672.5 | 2713.7 | 4037000 |
| 2025-06-09 05:30:00 | 2590.1 | 2622.4 | 2583.6 | 2614.8 | 1357500 |
| 2025-06-06 05:30:00 | 2589.7 | 2589.7 | 2545.3 | 2583.5 | 1024000 |
| 2025-06-05 05:30:00 | 2553.3 | 2607.3 | 2553.3 | 2568.2 | 1694250 |
| 2025-06-04 05:30:00 | 2567.0 | 2582.0 | 2552.5 | 2562.7 | 694000 |
| 2025-06-03 05:30:00 | 2551.0 | 2578.0 | 2526.0 | 2563.7 | 1588000 |
| 2025-06-02 05:30:00 | 2548.4 | 2556.9 | 2523.8 | 2540.1 | 1240000 |
| 2025-05-30 05:30:00 | 2590.0 | 2614.1 | 2552.0 | 2560.2 | 1097750 |
| 2025-05-29 05:30:00 | 2584.4 | 2593.4 | 2554.4 | 2574.1 | 1365500 |
| 2025-05-28 05:30:00 | 2606.5 | 2611.9 | 2574.0 | 2583.1 | 3363750 |
| 2025-05-27 05:30:00 | 2646.3 | 2654.9 | 2598.3 | 2616.2 | 3130500 |
| 2025-05-26 05:30:00 | 2714.9 | 2714.9 | 2638.8 | 2654.1 | 3165250 |
| 2025-05-23 05:30:00 | 2650.0 | 2747.0 | 2650.0 | 2663.7 | 3422500 |
| 2025-05-22 05:30:00 | 2697.4 | 2698.1 | 2655.2 | 2679.6 | 1619750 |
| 2025-05-21 05:30:00 | 2731.3 | 2752.3 | 2694.3 | 2707.3 | 680500 |
| 2025-05-20 05:30:00 | 2736.1 | 2754.0 | 2711.4 | 2723.6 | 838500 |
| 2025-05-19 05:30:00 | 2819.0 | 2819.0 | 2721.3 | 2726.8 | 1620750 |
| 2025-05-16 05:30:00 | 2822.0 | 2844.3 | 2781.3 | 2812.1 | 1175750 |
| 2025-05-15 05:30:00 | 2732.7 | 2832.9 | 2732.5 | 2827.2 | 2333500 |
| 2025-05-14 05:30:00 | 2727.2 | 2749.0 | 2708.8 | 2740.5 | 646250 |
| 2025-05-13 05:30:00 | 2738.4 | 2753.7 | 2709.0 | 2716.1 | 969750 |
| 2025-05-12 05:30:00 | 2671.6 | 2773.2 | 2671.6 | 2754.3 | 1266000 |
| 2025-05-09 05:30:00 | 2690.0 | 2690.0 | 2628.3 | 2638.2 | 889750 |
| 2025-05-08 05:30:00 | 2695.3 | 2715.4 | 2689.1 | 2702.2 | 1194250 |
| 2025-05-07 05:30:00 | 2723.9 | 2737.4 | 2694.1 | 2711.9 | 731500 |
| 2025-05-06 05:30:00 | 2754.2 | 2771.6 | 2731.0 | 2734.5 | 444000 |
| 2025-05-05 05:30:00 | 2740.0 | 2782.7 | 2737.9 | 2760.4 | 1048750 |
| 2025-05-02 05:30:00 | 2750.9 | 2782.4 | 2700.6 | 2730.8 | 1561750 |
| 2025-04-30 05:30:00 | 2751.9 | 2758.8 | 2736.8 | 2749.7 | 782250 |
| 2025-04-29 05:30:00 | 2766.0 | 2767.5 | 2730.6 | 2753.5 | 1046250 |
| 2025-04-28 05:30:00 | 2738.6 | 2784.0 | 2735.1 | 2767.3 | 809750 |
| 2025-04-25 05:30:00 | 2739.9 | 2753.0 | 2686.1 | 2742.3 | 1167250 |
| 2025-04-24 05:30:00 | 2674.5 | 2742.0 | 2671.1 | 2728.4 | 1562250 |
| 2025-04-23 05:30:00 | 2757.0 | 2757.0 | 2669.1 | 2677.8 | 4360500 |
| 2025-04-22 05:30:00 | 2756.1 | 2769.8 | 2741.4 | 2748.9 | 4337500 |
| 2025-04-21 05:30:00 | 2752.2 | 2781.3 | 2732.7 | 2755.4 | 3402500 |
| 2025-04-17 05:30:00 | 2710.9 | 2768.0 | 2690.7 | 2760.9 | 1606250 |
| 2025-04-16 05:30:00 | 2703.5 | 2724.7 | 2681.5 | 2702.0 | 838500 |
| 2025-04-15 05:30:00 | 2673.2 | 2728.0 | 2672.0 | 2718.6 | 1177500 |
| 2025-04-11 05:30:00 | 2648.95 | 2663.95 | 2618.95 | 2656.35 | 1445000 |
| 2025-04-09 05:30:00 | 2586.8 | 2593.0 | 2538.35 | 2566.55 | 802500 |
| 2025-04-08 05:30:00 | 2551.0 | 2610.65 | 2550.65 | 2600.3 | 2074250 |
| 2025-04-07 05:30:00 | 2555.6 | 2571.3 | 2471.05 | 2518.65 | 1655000 |
| 2025-04-04 05:30:00 | 2654.5 | 2662.5 | 2618.75 | 2626.7 | 1054250 |
| 2025-04-03 05:30:00 | 2610.3 | 2670.0 | 2610.3 | 2660.55 | 817750 |
| 2025-04-02 05:30:00 | 2639.4 | 2640.0 | 2611.4 | 2624.05 | 531250 |
| 2025-04-01 05:30:00 | 2634.55 | 2641.8 | 2607.35 | 2627.05 | 856250 |
| 2025-03-28 05:30:00 | 2622.5 | 2652.0 | 2610.75 | 2618.9 | 1886000 |
| 2025-03-27 05:30:00 | 2650.0 | 2650.0 | 2595.1 | 2630.6 | 3358500 |
| 2025-03-26 05:30:00 | 2579.95 | 2603.15 | 2559.0 | 2582.45 | 1956250 |
| 2025-03-25 05:30:00 | 2541.9 | 2598.45 | 2519.15 | 2571.65 | 4000250 |
| 2025-03-24 05:30:00 | 2498.95 | 2546.05 | 2474.75 | 2515.8 | 3678500 |
| 2025-03-21 05:30:00 | 2453.3 | 2518.65 | 2453.3 | 2474.35 | 2473250 |
| 2025-03-20 05:30:00 | 2468.2 | 2479.4 | 2453.2 | 2469.95 | 810000 |
| 2025-03-19 05:30:00 | 2433.3 | 2471.65 | 2433.3 | 2463.15 | 824250 |
| 2025-03-18 05:30:00 | 2408.8 | 2435.0 | 2405.0 | 2429.95 | 840750 |
| 2025-03-17 05:30:00 | 2399.45 | 2411.55 | 2377.25 | 2406.85 | 803250 |
| 2025-03-13 05:30:00 | 2395.25 | 2408.1 | 2369.0 | 2372.7 | 533500 |
| 2025-03-12 05:30:00 | 2404.65 | 2440.2 | 2370.6 | 2406.75 | 1056750 |
| 2025-03-11 05:30:00 | 2371.5 | 2427.5 | 2371.45 | 2419.0 | 957250 |
| 2025-03-10 05:30:00 | 2428.95 | 2429.95 | 2385.05 | 2387.8 | 788750 |
| 2025-03-07 05:30:00 | 2404.9 | 2423.95 | 2388.4 | 2415.85 | 589750 |
| 2025-03-06 05:30:00 | 2417.8 | 2426.6 | 2365.85 | 2399.4 | 1984750 |
| 2025-03-05 05:30:00 | 2404.0 | 2410.2 | 2382.45 | 2405.1 | 879750 |
| 2025-03-04 05:30:00 | 2375.3 | 2415.75 | 2365.0 | 2407.75 | 1512250 |
| 2025-03-03 05:30:00 | 2343.95 | 2389.0 | 2336.75 | 2385.2 | 1319500 |
| 2025-02-28 05:30:00 | 2365.8 | 2375.95 | 2316.25 | 2321.15 | 1417250 |
| 2025-02-27 05:30:00 | 2392.8 | 2397.35 | 2333.2 | 2353.35 | 3625500 |
| 2025-02-25 05:30:00 | 2395.7 | 2406.3 | 2368.45 | 2377.45 | 3066500 |
| 2025-02-24 05:30:00 | 2415.05 | 2423.35 | 2385.65 | 2398.35 | 4412250 |
| 2025-02-21 05:30:00 | 2434.5 | 2459.95 | 2405.6 | 2431.75 | 1924750 |
| 2025-02-20 05:30:00 | 2465.25 | 2478.0 | 2446.9 | 2458.7 | 1338250 |
| 2025-02-19 05:30:00 | 2467.15 | 2486.1 | 2453.2 | 2468.3 | 752250 |
| 2025-02-18 05:30:00 | 2479.95 | 2488.2 | 2418.85 | 2464.4 | 1163750 |
| 2025-02-17 05:30:00 | 2424.1 | 2479.25 | 2412.85 | 2471.75 | 966500 |
| 2025-02-14 05:30:00 | 2519.45 | 2519.45 | 2413.7 | 2436.9 | 1238750 |
| 2025-02-13 05:30:00 | 2472.35 | 2534.3 | 2472.35 | 2492.2 | 1214000 |
| 2025-02-12 05:30:00 | 2490.05 | 2503.6 | 2440.15 | 2487.8 | 1782500 |
| 2025-02-11 05:30:00 | 2460.0 | 2548.95 | 2460.0 | 2501.2 | 3765250 |
| 2025-02-10 05:30:00 | 2486.45 | 2494.75 | 2449.2 | 2475.9 | 1882500 |