GRASIM INDUSTRIES LIMITED (grasim)
CEMENT | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2740.0 | 2740.8 | 2737.8 | 2739.9 | 2750 |
| 2025-04-25 15:28:00 | 2739.8 | 2740.7 | 2738.7 | 2740.7 | 4250 |
| 2025-04-25 15:27:00 | 2739.5 | 2739.9 | 2738.5 | 2739.1 | 6250 |
| 2025-04-25 15:26:00 | 2741.6 | 2741.9 | 2739.0 | 2739.8 | 7000 |
| 2025-04-25 15:25:00 | 2741.3 | 2742.8 | 2740.4 | 2741.4 | 4750 |
| 2025-04-25 15:24:00 | 2741.9 | 2741.9 | 2740.4 | 2740.7 | 4500 |
| 2025-04-25 15:23:00 | 2742.4 | 2742.4 | 2739.9 | 2741.9 | 7250 |
| 2025-04-25 15:22:00 | 2740.1 | 2742.8 | 2740.1 | 2741.5 | 4500 |
| 2025-04-25 15:21:00 | 2742.0 | 2742.0 | 2740.0 | 2740.1 | 4000 |
| 2025-04-25 15:20:00 | 2743.0 | 2743.5 | 2742.0 | 2742.0 | 3250 |
| 2025-04-25 15:19:00 | 2742.9 | 2743.8 | 2742.1 | 2743.0 | 5000 |
| 2025-04-25 15:18:00 | 2744.4 | 2744.4 | 2742.9 | 2742.9 | 2750 |
| 2025-04-25 15:17:00 | 2742.5 | 2744.4 | 2742.5 | 2744.4 | 4250 |
| 2025-04-25 15:16:00 | 2744.9 | 2746.1 | 2742.9 | 2743.7 | 5000 |
| 2025-04-25 15:15:00 | 2748.0 | 2748.0 | 2744.9 | 2744.9 | 5750 |
| 2025-04-25 15:14:00 | 2746.1 | 2747.9 | 2745.4 | 2747.9 | 4250 |
| 2025-04-25 15:13:00 | 2744.1 | 2746.1 | 2741.7 | 2746.0 | 11000 |
| 2025-04-25 15:12:00 | 2745.3 | 2745.3 | 2743.0 | 2744.1 | 12250 |
| 2025-04-25 15:11:00 | 2742.2 | 2745.4 | 2742.2 | 2745.3 | 11500 |
| 2025-04-25 15:10:00 | 2743.4 | 2743.4 | 2741.5 | 2742.5 | 10750 |
| 2025-04-25 15:09:00 | 2740.7 | 2743.4 | 2740.7 | 2743.4 | 10000 |
| 2025-04-25 15:08:00 | 2737.7 | 2740.0 | 2737.4 | 2740.0 | 4250 |
| 2025-04-25 15:07:00 | 2739.1 | 2740.7 | 2737.7 | 2737.7 | 3000 |
| 2025-04-25 15:06:00 | 2740.2 | 2741.7 | 2740.2 | 2741.7 | 250 |
| 2025-04-25 15:05:00 | 2741.7 | 2741.7 | 2740.2 | 2740.2 | 2250 |
| 2025-04-25 15:04:00 | 2738.0 | 2741.7 | 2738.0 | 2741.7 | 2250 |
| 2025-04-25 15:03:00 | 2737.5 | 2738.0 | 2737.5 | 2738.0 | 500 |
| 2025-04-25 15:02:00 | 2739.9 | 2739.9 | 2737.5 | 2737.5 | 2000 |
| 2025-04-25 15:01:00 | 2740.5 | 2740.5 | 2739.0 | 2739.9 | 750 |
| 2025-04-25 15:00:00 | 2740.6 | 2742.6 | 2740.5 | 2740.5 | 4000 |
| 2025-04-25 14:59:00 | 2741.1 | 2742.0 | 2741.0 | 2741.0 | 1250 |
| 2025-04-25 14:58:00 | 2742.0 | 2742.5 | 2741.1 | 2741.1 | 1500 |
| 2025-04-25 14:57:00 | 2741.3 | 2742.7 | 2741.3 | 2742.0 | 500 |
| 2025-04-25 14:56:00 | 2742.9 | 2743.7 | 2741.3 | 2741.3 | 2500 |
| 2025-04-25 14:55:00 | 2739.5 | 2742.9 | 2739.4 | 2742.9 | 5750 |
| 2025-04-25 14:54:00 | 2742.6 | 2742.6 | 2739.3 | 2739.8 | 7250 |
| 2025-04-25 14:53:00 | 2743.0 | 2743.4 | 2742.0 | 2742.5 | 2250 |
| 2025-04-25 14:52:00 | 2741.9 | 2743.0 | 2741.9 | 2743.0 | 1500 |
| 2025-04-25 14:51:00 | 2742.5 | 2742.5 | 2741.6 | 2741.9 | 1250 |
| 2025-04-25 14:50:00 | 2741.9 | 2743.0 | 2740.8 | 2743.0 | 2250 |
| 2025-04-25 14:49:00 | 2740.5 | 2741.9 | 2740.5 | 2741.9 | 1250 |
| 2025-04-25 14:48:00 | 2738.8 | 2740.5 | 2738.8 | 2740.5 | 1250 |
| 2025-04-25 14:47:00 | 2739.3 | 2740.3 | 2738.2 | 2738.2 | 1750 |
| 2025-04-25 14:46:00 | 2741.5 | 2742.4 | 2738.2 | 2738.2 | 2500 |
| 2025-04-25 14:45:00 | 2738.4 | 2741.5 | 2738.4 | 2741.5 | 1250 |
| 2025-04-25 14:44:00 | 2738.4 | 2738.4 | 2738.3 | 2738.4 | 1500 |
| 2025-04-25 14:43:00 | 2738.1 | 2738.5 | 2737.2 | 2738.4 | 1000 |
| 2025-04-25 14:42:00 | 2738.9 | 2740.9 | 2738.1 | 2738.1 | 2750 |
| 2025-04-25 14:41:00 | 2739.3 | 2739.3 | 2738.9 | 2738.9 | 250 |
| 2025-04-25 14:40:00 | 2739.7 | 2739.7 | 2738.9 | 2739.3 | 1250 |
| 2025-04-25 14:39:00 | 2739.2 | 2740.2 | 2739.0 | 2739.7 | 1250 |
| 2025-04-25 14:38:00 | 2738.1 | 2739.2 | 2738.1 | 2739.0 | 1250 |
| 2025-04-25 14:37:00 | 2736.4 | 2738.4 | 2736.4 | 2738.1 | 500 |
| 2025-04-25 14:36:00 | 2737.7 | 2737.7 | 2735.8 | 2736.4 | 1500 |
| 2025-04-25 14:35:00 | 2735.4 | 2737.1 | 2735.4 | 2737.1 | 750 |
| 2025-04-25 14:34:00 | 2735.7 | 2736.6 | 2735.4 | 2735.4 | 4250 |
| 2025-04-25 14:33:00 | 2738.0 | 2738.0 | 2734.9 | 2734.9 | 750 |
| 2025-04-25 14:32:00 | 2741.1 | 2741.1 | 2738.0 | 2738.0 | 2750 |
| 2025-04-25 14:31:00 | 2743.0 | 2743.9 | 2742.5 | 2742.5 | 1250 |
| 2025-04-25 14:30:00 | 2745.8 | 2745.8 | 2743.0 | 2743.0 | 4000 |
| 2025-04-25 14:29:00 | 2741.9 | 2745.7 | 2740.6 | 2744.6 | 13250 |
| 2025-04-25 14:28:00 | 2739.9 | 2741.9 | 2739.6 | 2741.9 | 1750 |
| 2025-04-25 14:27:00 | 2741.5 | 2741.6 | 2739.9 | 2739.9 | 500 |
| 2025-04-25 14:26:00 | 2740.9 | 2741.5 | 2740.9 | 2741.5 | 1000 |
| 2025-04-25 14:25:00 | 2742.9 | 2742.9 | 2740.0 | 2740.9 | 2750 |
| 2025-04-25 14:24:00 | 2741.3 | 2742.7 | 2741.1 | 2742.7 | 750 |
| 2025-04-25 14:23:00 | 2740.4 | 2741.3 | 2740.4 | 2741.3 | 1000 |
| 2025-04-25 14:22:00 | 2740.1 | 2740.4 | 2740.0 | 2740.4 | 500 |
| 2025-04-25 14:21:00 | 2740.1 | 2740.1 | 2740.1 | 2740.1 | 0 |
| 2025-04-25 14:20:00 | 2739.0 | 2741.0 | 2739.0 | 2740.1 | 500 |
| 2025-04-25 14:19:00 | 2739.0 | 2739.0 | 2739.0 | 2739.0 | 0 |
| 2025-04-25 14:18:00 | 2738.2 | 2739.5 | 2738.2 | 2739.0 | 750 |
| 2025-04-25 14:17:00 | 2738.2 | 2738.2 | 2738.2 | 2738.2 | 0 |
| 2025-04-25 14:16:00 | 2737.4 | 2738.2 | 2736.9 | 2738.2 | 500 |
| 2025-04-25 14:15:00 | 2734.0 | 2737.7 | 2734.0 | 2737.4 | 1500 |
| 2025-04-25 14:14:00 | 2734.7 | 2734.7 | 2734.0 | 2734.0 | 1500 |
| 2025-04-25 14:13:00 | 2731.3 | 2732.5 | 2731.3 | 2732.5 | 250 |
| 2025-04-25 14:12:00 | 2732.0 | 2734.0 | 2730.0 | 2731.3 | 2500 |
| 2025-04-25 14:11:00 | 2734.1 | 2734.1 | 2732.0 | 2732.0 | 2500 |
| 2025-04-25 14:10:00 | 2734.1 | 2734.5 | 2732.0 | 2734.5 | 1000 |
| 2025-04-25 14:09:00 | 2736.7 | 2736.7 | 2734.1 | 2734.1 | 750 |
| 2025-04-25 14:08:00 | 2736.6 | 2738.0 | 2736.5 | 2736.7 | 1250 |
| 2025-04-25 14:07:00 | 2740.0 | 2740.0 | 2736.6 | 2736.6 | 3000 |
| 2025-04-25 14:06:00 | 2742.0 | 2742.0 | 2740.0 | 2740.0 | 500 |
| 2025-04-25 14:05:00 | 2741.1 | 2742.0 | 2741.1 | 2742.0 | 500 |
| 2025-04-25 14:04:00 | 2742.7 | 2742.7 | 2741.8 | 2741.8 | 3250 |
| 2025-04-25 14:03:00 | 2743.0 | 2743.0 | 2741.8 | 2741.8 | 750 |
| 2025-04-25 14:02:00 | 2741.5 | 2743.0 | 2741.5 | 2743.0 | 500 |
| 2025-04-25 14:01:00 | 2742.7 | 2742.7 | 2741.5 | 2741.5 | 750 |
| 2025-04-25 14:00:00 | 2743.0 | 2744.0 | 2741.9 | 2742.7 | 750 |
| 2025-04-25 13:59:00 | 2742.8 | 2743.1 | 2741.9 | 2743.0 | 2000 |
| 2025-04-25 13:58:00 | 2741.4 | 2742.8 | 2741.4 | 2742.8 | 3000 |
| 2025-04-25 13:57:00 | 2739.8 | 2741.4 | 2739.2 | 2741.4 | 3500 |
| 2025-04-25 13:56:00 | 2737.4 | 2739.2 | 2737.4 | 2738.6 | 1000 |
| 2025-04-25 13:55:00 | 2737.4 | 2737.4 | 2737.4 | 2737.4 | 250 |
| 2025-04-25 13:54:00 | 2737.0 | 2739.4 | 2737.0 | 2737.4 | 750 |
| 2025-04-25 13:53:00 | 2738.4 | 2738.4 | 2736.6 | 2737.0 | 1000 |
| 2025-04-25 13:52:00 | 2738.5 | 2738.5 | 2738.3 | 2738.4 | 2000 |
| 2025-04-25 13:51:00 | 2738.8 | 2738.8 | 2738.4 | 2738.5 | 1250 |
| 2025-04-25 13:50:00 | 2736.9 | 2738.8 | 2736.9 | 2738.8 | 4750 |