GRASIM INDUSTRIES LIMITED (grasim)
CEMENT | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2826.3 | 2826.3 | 2822.5 | 2822.5 | 4250 |
| 2025-07-08 15:28:00 | 2826.4 | 2830.0 | 2825.0 | 2825.0 | 24250 |
| 2025-07-08 15:27:00 | 2825.2 | 2827.2 | 2825.0 | 2826.4 | 5250 |
| 2025-07-08 15:26:00 | 2825.9 | 2826.3 | 2823.6 | 2826.1 | 10750 |
| 2025-07-08 15:25:00 | 2826.7 | 2827.0 | 2825.1 | 2825.1 | 12750 |
| 2025-07-08 15:24:00 | 2826.6 | 2828.2 | 2826.0 | 2826.8 | 6500 |
| 2025-07-08 15:23:00 | 2825.9 | 2827.9 | 2825.3 | 2826.7 | 5500 |
| 2025-07-08 15:22:00 | 2826.0 | 2827.1 | 2825.6 | 2827.0 | 4750 |
| 2025-07-08 15:21:00 | 2826.6 | 2828.9 | 2826.5 | 2826.5 | 7250 |
| 2025-07-08 15:20:00 | 2828.9 | 2829.0 | 2825.5 | 2826.8 | 6500 |
| 2025-07-08 15:19:00 | 2830.9 | 2831.4 | 2826.2 | 2826.2 | 7000 |
| 2025-07-08 15:18:00 | 2833.4 | 2833.5 | 2830.7 | 2831.0 | 8750 |
| 2025-07-08 15:17:00 | 2832.1 | 2834.7 | 2831.8 | 2833.2 | 10500 |
| 2025-07-08 15:16:00 | 2831.8 | 2832.8 | 2831.0 | 2832.8 | 7250 |
| 2025-07-08 15:15:00 | 2832.0 | 2832.0 | 2830.1 | 2831.7 | 7250 |
| 2025-07-08 15:14:00 | 2830.6 | 2831.8 | 2828.9 | 2831.8 | 10750 |
| 2025-07-08 15:13:00 | 2832.4 | 2832.4 | 2830.2 | 2830.2 | 4750 |
| 2025-07-08 15:12:00 | 2830.4 | 2831.0 | 2829.5 | 2829.9 | 9000 |
| 2025-07-08 15:11:00 | 2829.5 | 2832.0 | 2829.5 | 2830.5 | 6250 |
| 2025-07-08 15:10:00 | 2828.6 | 2830.0 | 2828.5 | 2830.0 | 4250 |
| 2025-07-08 15:09:00 | 2828.7 | 2829.5 | 2828.2 | 2829.1 | 2500 |
| 2025-07-08 15:08:00 | 2828.6 | 2829.1 | 2827.7 | 2828.6 | 1750 |
| 2025-07-08 15:07:00 | 2829.9 | 2830.1 | 2828.6 | 2828.6 | 3500 |
| 2025-07-08 15:06:00 | 2829.4 | 2830.0 | 2828.2 | 2830.0 | 3750 |
| 2025-07-08 15:05:00 | 2825.8 | 2829.1 | 2825.8 | 2829.1 | 4000 |
| 2025-07-08 15:04:00 | 2825.4 | 2825.8 | 2824.5 | 2825.8 | 2250 |
| 2025-07-08 15:03:00 | 2826.5 | 2826.8 | 2824.6 | 2826.8 | 3000 |
| 2025-07-08 15:02:00 | 2825.4 | 2825.6 | 2823.7 | 2825.6 | 4000 |
| 2025-07-08 15:01:00 | 2827.3 | 2827.3 | 2824.9 | 2825.5 | 3500 |
| 2025-07-08 15:00:00 | 2824.3 | 2827.2 | 2824.3 | 2827.2 | 5250 |
| 2025-07-08 14:59:00 | 2823.5 | 2827.6 | 2823.2 | 2826.4 | 13250 |
| 2025-07-08 14:58:00 | 2820.0 | 2824.6 | 2820.0 | 2823.7 | 11250 |
| 2025-07-08 14:57:00 | 2819.5 | 2820.2 | 2818.4 | 2818.7 | 9000 |
| 2025-07-08 14:56:00 | 2820.3 | 2821.2 | 2819.4 | 2820.8 | 4500 |
| 2025-07-08 14:55:00 | 2821.3 | 2821.3 | 2820.0 | 2820.3 | 6500 |
| 2025-07-08 14:54:00 | 2818.6 | 2821.7 | 2818.6 | 2821.7 | 3500 |
| 2025-07-08 14:53:00 | 2819.7 | 2820.0 | 2818.7 | 2818.7 | 1500 |
| 2025-07-08 14:52:00 | 2818.9 | 2820.7 | 2818.7 | 2820.2 | 3000 |
| 2025-07-08 14:51:00 | 2818.5 | 2819.7 | 2818.5 | 2818.8 | 2000 |
| 2025-07-08 14:50:00 | 2819.1 | 2819.8 | 2819.0 | 2819.0 | 1250 |
| 2025-07-08 14:49:00 | 2818.0 | 2822.0 | 2818.0 | 2819.4 | 9000 |
| 2025-07-08 14:48:00 | 2818.1 | 2818.2 | 2817.8 | 2817.8 | 1000 |
| 2025-07-08 14:47:00 | 2817.8 | 2819.8 | 2817.8 | 2817.9 | 2250 |
| 2025-07-08 14:46:00 | 2817.5 | 2818.7 | 2817.1 | 2817.8 | 2750 |
| 2025-07-08 14:45:00 | 2819.5 | 2819.5 | 2817.8 | 2818.0 | 2000 |
| 2025-07-08 14:44:00 | 2818.1 | 2819.6 | 2817.6 | 2817.7 | 3750 |
| 2025-07-08 14:43:00 | 2819.4 | 2820.6 | 2818.1 | 2820.6 | 2250 |
| 2025-07-08 14:42:00 | 2819.2 | 2819.5 | 2818.5 | 2819.2 | 1000 |
| 2025-07-08 14:41:00 | 2818.9 | 2821.0 | 2818.9 | 2819.2 | 1750 |
| 2025-07-08 14:40:00 | 2818.2 | 2821.5 | 2818.2 | 2821.5 | 2500 |
| 2025-07-08 14:39:00 | 2820.5 | 2820.5 | 2819.4 | 2819.5 | 1500 |
| 2025-07-08 14:38:00 | 2819.1 | 2821.3 | 2819.1 | 2821.3 | 2250 |
| 2025-07-08 14:37:00 | 2817.5 | 2818.8 | 2817.5 | 2818.8 | 1750 |
| 2025-07-08 14:36:00 | 2818.8 | 2819.1 | 2816.8 | 2816.8 | 3500 |
| 2025-07-08 14:35:00 | 2819.2 | 2820.2 | 2819.0 | 2819.0 | 1500 |
| 2025-07-08 14:34:00 | 2819.8 | 2819.9 | 2819.0 | 2819.0 | 1750 |
| 2025-07-08 14:33:00 | 2821.0 | 2821.3 | 2819.9 | 2819.9 | 3750 |
| 2025-07-08 14:32:00 | 2823.1 | 2823.1 | 2820.8 | 2821.6 | 2000 |
| 2025-07-08 14:31:00 | 2822.2 | 2824.6 | 2822.2 | 2823.1 | 2500 |
| 2025-07-08 14:30:00 | 2821.8 | 2823.0 | 2821.3 | 2821.3 | 2250 |
| 2025-07-08 14:29:00 | 2822.5 | 2824.0 | 2821.8 | 2822.5 | 1500 |
| 2025-07-08 14:28:00 | 2823.0 | 2825.0 | 2822.8 | 2822.9 | 5750 |
| 2025-07-08 14:27:00 | 2824.2 | 2824.4 | 2822.3 | 2823.0 | 2250 |
| 2025-07-08 14:26:00 | 2820.6 | 2823.0 | 2820.6 | 2823.0 | 2500 |
| 2025-07-08 14:25:00 | 2820.1 | 2822.1 | 2819.4 | 2822.1 | 7750 |
| 2025-07-08 14:24:00 | 2820.6 | 2820.6 | 2820.0 | 2820.6 | 1250 |
| 2025-07-08 14:23:00 | 2820.4 | 2820.6 | 2820.1 | 2820.4 | 1500 |
| 2025-07-08 14:22:00 | 2822.2 | 2822.2 | 2820.0 | 2820.3 | 2250 |
| 2025-07-08 14:21:00 | 2820.0 | 2821.0 | 2820.0 | 2821.0 | 2250 |
| 2025-07-08 14:20:00 | 2820.1 | 2820.6 | 2820.0 | 2820.0 | 1250 |
| 2025-07-08 14:19:00 | 2820.7 | 2821.3 | 2820.1 | 2821.0 | 1750 |
| 2025-07-08 14:18:00 | 2821.0 | 2822.2 | 2820.4 | 2821.0 | 2750 |
| 2025-07-08 14:17:00 | 2822.0 | 2822.0 | 2819.5 | 2821.4 | 3000 |
| 2025-07-08 14:16:00 | 2822.0 | 2822.0 | 2821.1 | 2822.0 | 1750 |
| 2025-07-08 14:15:00 | 2822.9 | 2823.3 | 2822.0 | 2822.0 | 2250 |
| 2025-07-08 14:14:00 | 2825.9 | 2826.0 | 2819.8 | 2823.0 | 18250 |
| 2025-07-08 14:13:00 | 2827.2 | 2827.5 | 2826.0 | 2826.0 | 2000 |
| 2025-07-08 14:12:00 | 2826.7 | 2827.9 | 2826.7 | 2827.9 | 2750 |
| 2025-07-08 14:11:00 | 2828.6 | 2828.6 | 2826.3 | 2826.3 | 4500 |
| 2025-07-08 14:10:00 | 2829.0 | 2830.2 | 2828.3 | 2830.2 | 1750 |
| 2025-07-08 14:09:00 | 2830.0 | 2830.0 | 2829.5 | 2829.5 | 1000 |
| 2025-07-08 14:08:00 | 2830.9 | 2831.1 | 2830.2 | 2830.2 | 1500 |
| 2025-07-08 14:07:00 | 2829.6 | 2831.2 | 2829.3 | 2831.2 | 2750 |
| 2025-07-08 14:06:00 | 2836.0 | 2836.0 | 2830.0 | 2830.0 | 17500 |
| 2025-07-08 14:05:00 | 2835.0 | 2836.0 | 2834.0 | 2836.0 | 8500 |
| 2025-07-08 14:04:00 | 2832.3 | 2835.0 | 2831.3 | 2835.0 | 5000 |
| 2025-07-08 14:03:00 | 2835.1 | 2835.1 | 2832.0 | 2832.3 | 8000 |
| 2025-07-08 14:02:00 | 2834.6 | 2835.3 | 2834.5 | 2835.2 | 3000 |
| 2025-07-08 14:01:00 | 2833.8 | 2835.3 | 2833.8 | 2835.3 | 3250 |
| 2025-07-08 14:00:00 | 2834.6 | 2834.6 | 2833.8 | 2833.8 | 2000 |
| 2025-07-08 13:59:00 | 2837.0 | 2837.0 | 2834.6 | 2834.6 | 4500 |
| 2025-07-08 13:58:00 | 2838.0 | 2838.0 | 2837.7 | 2837.7 | 1250 |
| 2025-07-08 13:57:00 | 2838.3 | 2839.0 | 2838.0 | 2838.0 | 750 |
| 2025-07-08 13:56:00 | 2839.6 | 2839.6 | 2839.6 | 2839.6 | 0 |
| 2025-07-08 13:55:00 | 2839.7 | 2839.7 | 2839.6 | 2839.6 | 500 |
| 2025-07-08 13:54:00 | 2838.3 | 2838.3 | 2838.0 | 2838.0 | 500 |
| 2025-07-08 13:53:00 | 2841.9 | 2841.9 | 2840.0 | 2840.0 | 13750 |
| 2025-07-08 13:52:00 | 2841.5 | 2841.5 | 2841.5 | 2841.5 | 250 |
| 2025-07-08 13:51:00 | 2841.9 | 2842.0 | 2841.7 | 2842.0 | 1750 |
| 2025-07-08 13:50:00 | 2840.0 | 2842.0 | 2840.0 | 2841.9 | 2250 |