Price Data Selection & Download
Grasim Industries Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine GRASIM quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹3246.00
July 10, 2026
NSE Exchange
Share Price All Time Low
₹52.85
January 30, 2003
NSE Exchange
Highest Volume Trading Day
25,459,749
February 28, 2017 • ₹986.30
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
GRASIM daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹3100.00 | ₹3100.00 | ₹3066.40 | ₹3089.40 | 341,560 |
| 2026-07-23 | ₹3166.00 | ₹3180.00 | ₹3096.00 | ₹3113.00 | 327,446 |
| 2026-07-22 | ₹3163.10 | ₹3177.10 | ₹3146.60 | ₹3166.30 | 396,629 |
| 2026-07-21 | ₹3150.10 | ₹3195.10 | ₹3135.60 | ₹3179.80 | 659,160 |
| 2026-07-20 | ₹3135.00 | ₹3155.90 | ₹3085.00 | ₹3143.80 | 349,776 |
| 2026-07-17 | ₹3079.40 | ₹3118.00 | ₹3065.40 | ₹3109.70 | 622,540 |
| 2026-07-16 | ₹3086.70 | ₹3105.00 | ₹3060.00 | ₹3072.90 | 536,911 |
| 2026-07-15 | ₹3120.00 | ₹3150.00 | ₹3080.00 | ₹3086.10 | 726,262 |
| 2026-07-14 | ₹3138.00 | ₹3153.50 | ₹3093.10 | ₹3113.30 | 1,058,130 |
| 2026-07-13 | ₹3202.40 | ₹3216.30 | ₹3125.20 | ₹3144.30 | 654,390 |
| 2026-07-10 | ₹3204.80 | ₹3246.00 | ₹3202.00 | ₹3213.60 | 515,666 |
| 2026-07-09 | ₹3139.00 | ₹3222.00 | ₹3136.30 | ₹3191.90 | 936,756 |
| 2026-07-08 | ₹3174.00 | ₹3188.80 | ₹3121.40 | ₹3134.80 | 477,890 |
| 2026-07-07 | ₹3201.00 | ₹3222.00 | ₹3172.90 | ₹3190.90 | 571,660 |
| 2026-07-06 | ₹3182.20 | ₹3218.00 | ₹3172.00 | ₹3213.00 | 386,276 |
| 2026-07-03 | ₹3180.00 | ₹3219.30 | ₹3165.00 | ₹3180.90 | 425,942 |
| 2026-07-02 | ₹3153.00 | ₹3173.90 | ₹3134.40 | ₹3169.20 | 449,711 |
| 2026-07-01 | ₹3115.00 | ₹3145.00 | ₹3083.50 | ₹3140.40 | 490,262 |
| 2026-06-30 | ₹3085.00 | ₹3128.90 | ₹3080.50 | ₹3100.00 | 868,872 |
| 2026-06-29 | ₹3145.00 | ₹3145.00 | ₹3072.30 | ₹3080.20 | 1,286,143 |
| 2026-06-25 | ₹3131.90 | ₹3156.00 | ₹3115.10 | ₹3126.60 | 785,517 |
| 2026-06-24 | ₹3135.00 | ₹3142.70 | ₹3097.00 | ₹3127.90 | 706,788 |
| 2026-06-23 | ₹3185.00 | ₹3186.00 | ₹3126.10 | ₹3144.30 | 705,875 |
| 2026-06-22 | ₹3157.10 | ₹3180.10 | ₹3128.20 | ₹3175.20 | 368,611 |
| 2026-06-19 | ₹3135.10 | ₹3167.00 | ₹3130.00 | ₹3149.50 | 534,084 |
| 2026-06-18 | ₹3158.50 | ₹3168.90 | ₹3109.20 | ₹3145.10 | 667,101 |
| 2026-06-17 | ₹3150.00 | ₹3200.00 | ₹3115.90 | ₹3150.40 | 395,269 |
| 2026-06-16 | ₹3180.00 | ₹3183.00 | ₹3133.80 | ₹3140.30 | 308,307 |
| 2026-06-15 | ₹3168.00 | ₹3175.00 | ₹3131.00 | ₹3164.50 | 1,033,542 |
| 2026-06-12 | ₹3120.00 | ₹3120.00 | ₹3075.00 | ₹3105.50 | 536,817 |
| 2026-06-11 | ₹3058.00 | ₹3109.00 | ₹3045.80 | ₹3089.50 | 613,443 |
| 2026-06-10 | ₹3090.00 | ₹3132.00 | ₹3065.50 | ₹3071.20 | 792,811 |
| 2026-06-09 | ₹3070.20 | ₹3109.50 | ₹3067.80 | ₹3095.50 | 923,351 |
| 2026-06-08 | ₹3060.00 | ₹3099.90 | ₹3034.90 | ₹3050.10 | 687,274 |
| 2026-06-05 | ₹3109.00 | ₹3124.60 | ₹3066.20 | ₹3087.70 | 697,168 |
| 2026-06-04 | ₹3100.10 | ₹3138.80 | ₹3085.80 | ₹3103.50 | 957,529 |
| 2026-06-03 | ₹3099.00 | ₹3114.90 | ₹3060.00 | ₹3101.60 | 460,368 |
| 2026-06-02 | ₹3076.00 | ₹3104.30 | ₹3061.00 | ₹3097.60 | 461,140 |
| 2026-06-01 | ₹3151.40 | ₹3158.00 | ₹3084.30 | ₹3102.60 | 644,142 |
| 2026-05-29 | ₹3175.00 | ₹3190.30 | ₹3111.40 | ₹3122.40 | 1,635,193 |
| 2026-05-27 | ₹3158.00 | ₹3197.50 | ₹3158.00 | ₹3170.00 | 317,539 |
| 2026-05-26 | ₹3168.40 | ₹3196.20 | ₹3155.00 | ₹3165.00 | 984,415 |
| 2026-05-25 | ₹3180.00 | ₹3192.30 | ₹3128.10 | ₹3171.60 | 620,009 |
| 2026-05-22 | ₹3178.00 | ₹3187.60 | ₹3142.00 | ₹3155.30 | 906,466 |
| 2026-05-21 | ₹3060.70 | ₹3180.00 | ₹3021.00 | ₹3154.50 | 4,417,489 |
| 2026-05-20 | ₹2908.20 | ₹2988.00 | ₹2880.60 | ₹2971.10 | 1,306,216 |
| 2026-05-19 | ₹2955.00 | ₹2970.00 | ₹2919.90 | ₹2935.20 | 637,116 |
| 2026-05-18 | ₹2906.00 | ₹2955.50 | ₹2885.20 | ₹2943.80 | 800,447 |
| 2026-05-15 | ₹2938.90 | ₹2968.40 | ₹2924.30 | ₹2933.80 | 1,586,864 |
| 2026-05-14 | ₹2955.00 | ₹2983.30 | ₹2933.10 | ₹2938.70 | 1,652,596 |
| 2026-05-13 | ₹2910.30 | ₹2969.30 | ₹2910.00 | ₹2945.60 | 1,332,833 |
| 2026-05-12 | ₹2980.00 | ₹2984.20 | ₹2893.70 | ₹2903.00 | 467,500 |
| 2026-05-11 | ₹2954.10 | ₹3007.30 | ₹2928.00 | ₹2984.20 | 567,800 |
| 2026-05-08 | ₹2960.60 | ₹2980.40 | ₹2932.10 | ₹2968.60 | 505,248 |
| 2026-05-07 | ₹2902.30 | ₹2975.00 | ₹2900.00 | ₹2960.60 | 603,383 |
| 2026-05-06 | ₹2885.50 | ₹2923.30 | ₹2872.30 | ₹2914.80 | 362,970 |
| 2026-05-05 | ₹2831.00 | ₹2879.90 | ₹2823.60 | ₹2871.50 | 947,423 |
| 2026-05-04 | ₹2805.00 | ₹2865.80 | ₹2805.00 | ₹2856.00 | 977,675 |
| 2026-04-30 | ₹2783.00 | ₹2801.40 | ₹2727.00 | ₹2794.50 | 1,130,223 |
| 2026-04-29 | ₹2798.00 | ₹2838.60 | ₹2777.00 | ₹2803.20 | 976,666 |
| 2026-04-28 | ₹2780.00 | ₹2848.20 | ₹2772.00 | ₹2783.00 | 1,561,588 |
| 2026-04-27 | ₹2766.00 | ₹2810.90 | ₹2752.20 | ₹2778.20 | 986,204 |
| 2026-04-24 | ₹2760.70 | ₹2768.90 | ₹2732.10 | ₹2739.30 | 1,109,759 |
| 2026-04-23 | ₹2762.30 | ₹2768.40 | ₹2727.00 | ₹2735.00 | 859,207 |
| 2026-04-22 | ₹2774.40 | ₹2810.00 | ₹2755.60 | ₹2776.60 | 924,150 |
| 2026-04-21 | ₹2772.00 | ₹2792.00 | ₹2755.00 | ₹2777.70 | 686,149 |
| 2026-04-20 | ₹2730.50 | ₹2771.90 | ₹2697.30 | ₹2760.10 | 702,964 |
| 2026-04-17 | ₹2720.00 | ₹2736.60 | ₹2692.30 | ₹2720.50 | 427,517 |
| 2026-04-16 | ₹2745.90 | ₹2755.30 | ₹2696.00 | ₹2717.30 | 803,379 |
| 2026-04-15 | ₹2739.00 | ₹2793.20 | ₹2732.00 | ₹2741.40 | 665,607 |
| 2026-04-13 | ₹2694.10 | ₹2739.00 | ₹2682.90 | ₹2713.00 | 1,259,991 |
| 2026-04-10 | ₹2750.00 | ₹2779.10 | ₹2727.20 | ₹2742.60 | 611,392 |
| 2026-04-09 | ₹2740.10 | ₹2772.50 | ₹2723.00 | ₹2740.50 | 788,928 |
| 2026-04-08 | ₹2698.00 | ₹2794.90 | ₹2690.50 | ₹2756.20 | 816,578 |
| 2026-04-07 | ₹2592.00 | ₹2632.80 | ₹2576.60 | ₹2621.00 | 632,051 |
| 2026-04-06 | ₹2545.00 | ₹2625.30 | ₹2533.00 | ₹2614.40 | 720,478 |
| 2026-04-02 | ₹2574.90 | ₹2574.90 | ₹2514.20 | ₹2564.10 | 522,088 |
| 2026-04-01 | ₹2602.00 | ₹2613.30 | ₹2576.00 | ₹2592.80 | 651,446 |
| 2026-03-30 | ₹2620.10 | ₹2620.10 | ₹2540.00 | ₹2557.70 | 1,978,678 |
| 2026-03-27 | ₹2651.00 | ₹2655.00 | ₹2604.60 | ₹2628.20 | 2,406,056 |
| 2026-03-25 | ₹2561.80 | ₹2668.40 | ₹2561.80 | ₹2647.80 | 1,656,810 |
| 2026-03-24 | ₹2565.50 | ₹2600.70 | ₹2523.00 | ₹2549.40 | 2,303,237 |
| 2026-03-23 | ₹2591.00 | ₹2598.00 | ₹2502.50 | ₹2531.10 | 1,936,926 |
| 2026-03-20 | ₹2622.10 | ₹2662.70 | ₹2608.30 | ₹2616.30 | 1,510,096 |
| 2026-03-19 | ₹2700.00 | ₹2700.00 | ₹2600.10 | ₹2607.90 | 1,270,396 |
| 2026-03-18 | ₹2699.00 | ₹2732.90 | ₹2686.70 | ₹2723.10 | 933,801 |
| 2026-03-17 | ₹2655.10 | ₹2699.00 | ₹2650.00 | ₹2683.30 | 603,520 |
| 2026-03-16 | ₹2570.00 | ₹2661.40 | ₹2565.00 | ₹2654.40 | 1,531,881 |
| 2026-03-13 | ₹2655.00 | ₹2664.00 | ₹2563.10 | ₹2568.60 | 1,309,585 |
| 2026-03-12 | ₹2711.20 | ₹2727.40 | ₹2660.60 | ₹2673.10 | 952,036 |
| 2026-03-11 | ₹2726.60 | ₹2762.80 | ₹2714.80 | ₹2735.60 | 1,492,588 |
| 2026-03-10 | ₹2701.00 | ₹2753.00 | ₹2694.20 | ₹2743.90 | 1,035,360 |
| 2026-03-09 | ₹2659.00 | ₹2692.80 | ₹2631.00 | ₹2681.20 | 1,019,315 |
| 2026-03-06 | ₹2701.50 | ₹2759.40 | ₹2687.20 | ₹2718.40 | 1,457,401 |
| 2026-03-05 | ₹2685.00 | ₹2731.90 | ₹2656.80 | ₹2724.10 | 1,101,224 |
| 2026-03-04 | ₹2727.00 | ₹2742.20 | ₹2645.00 | ₹2683.20 | 928,520 |
| 2026-03-02 | ₹2729.80 | ₹2786.30 | ₹2696.40 | ₹2777.30 | 900,872 |
| 2026-02-27 | ₹2845.00 | ₹2864.60 | ₹2784.00 | ₹2799.80 | 1,153,378 |
| 2026-02-26 | ₹2881.50 | ₹2889.90 | ₹2846.60 | ₹2863.50 | 662,746 |
| 2026-02-25 | ₹2892.00 | ₹2910.70 | ₹2867.10 | ₹2878.40 | 595,400 |
| 2026-02-24 | ₹2850.20 | ₹2886.70 | ₹2847.40 | ₹2879.30 | 593,814 |
| 2026-02-23 | ₹2844.00 | ₹2883.70 | ₹2839.70 | ₹2873.40 | 593,878 |
| 2026-02-20 | ₹2864.90 | ₹2890.00 | ₹2822.70 | ₹2832.80 | 597,887 |
| 2026-02-19 | ₹2928.10 | ₹2960.00 | ₹2846.90 | ₹2864.30 | 388,104 |
| 2026-02-18 | ₹2900.00 | ₹2938.90 | ₹2900.00 | ₹2933.80 | 350,421 |
| 2026-02-17 | ₹2902.10 | ₹2917.00 | ₹2880.20 | ₹2900.40 | 458,126 |
| 2026-02-16 | ₹2870.00 | ₹2918.00 | ₹2861.30 | ₹2912.70 | 285,131 |
| 2026-02-13 | ₹2929.30 | ₹2934.00 | ₹2877.40 | ₹2888.00 | 419,620 |
| 2026-02-12 | ₹2940.40 | ₹2940.50 | ₹2907.60 | ₹2925.50 | 420,088 |
| 2026-02-11 | ₹2979.00 | ₹2979.00 | ₹2894.90 | ₹2932.60 | 1,015,218 |
| 2026-02-10 | ₹2943.00 | ₹2962.00 | ₹2919.20 | ₹2953.90 | 624,992 |
| 2026-02-09 | ₹2859.90 | ₹2939.80 | ₹2846.50 | ₹2926.30 | 681,768 |
| 2026-02-06 | ₹2864.00 | ₹2879.00 | ₹2820.70 | ₹2836.90 | 361,882 |
| 2026-02-05 | ₹2830.10 | ₹2877.30 | ₹2825.00 | ₹2863.90 | 762,775 |
| 2026-02-04 | ₹2808.90 | ₹2863.80 | ₹2808.90 | ₹2844.90 | 566,105 |
| 2026-02-03 | ₹2869.00 | ₹2869.00 | ₹2801.10 | ₹2808.90 | 1,232,908 |
| 2026-02-02 | ₹2740.00 | ₹2781.90 | ₹2713.00 | ₹2774.60 | 929,579 |
| 2026-02-01 | ₹2820.00 | ₹2821.00 | ₹2716.20 | ₹2737.60 | 190,200 |
| 2026-01-30 | ₹2837.50 | ₹2839.60 | ₹2807.90 | ₹2819.00 | 1,083,570 |
| 2026-01-29 | ₹2826.60 | ₹2852.90 | ₹2808.70 | ₹2831.70 | 680,590 |
| 2026-01-28 | ₹2870.10 | ₹2891.20 | ₹2831.10 | ₹2839.10 | 508,906 |
| 2026-01-27 | ₹2798.00 | ₹2866.90 | ₹2773.00 | ₹2856.20 | 1,521,231 |
| 2026-01-23 | ₹2789.90 | ₹2805.00 | ₹2752.50 | ₹2759.00 | 606,097 |
| 2026-01-22 | ₹2742.50 | ₹2799.00 | ₹2742.50 | ₹2787.60 | 870,158 |
| 2026-01-21 | ₹2718.90 | ₹2752.00 | ₹2708.30 | ₹2735.60 | 939,481 |
| 2026-01-20 | ₹2783.00 | ₹2790.80 | ₹2706.00 | ₹2713.60 | 411,054 |
| 2026-01-19 | ₹2796.00 | ₹2821.60 | ₹2768.80 | ₹2780.00 | 586,951 |
| 2026-01-16 | ₹2810.80 | ₹2827.30 | ₹2791.00 | ₹2809.60 | 678,922 |
| 2026-01-14 | ₹2774.00 | ₹2821.10 | ₹2755.10 | ₹2795.80 | 452,326 |
| 2026-01-13 | ₹2799.00 | ₹2814.80 | ₹2759.10 | ₹2774.20 | 875,758 |
| 2026-01-12 | ₹2763.00 | ₹2821.60 | ₹2738.30 | ₹2806.70 | 476,367 |
| 2026-01-09 | ₹2799.80 | ₹2807.90 | ₹2766.70 | ₹2776.90 | 556,140 |
| 2026-01-08 | ₹2821.00 | ₹2831.90 | ₹2787.10 | ₹2792.00 | 437,229 |
| 2026-01-07 | ₹2880.00 | ₹2880.00 | ₹2829.10 | ₹2837.10 | 287,536 |
| 2026-01-06 | ₹2860.00 | ₹2880.00 | ₹2845.50 | ₹2865.30 | 720,656 |
| 2026-01-05 | ₹2871.00 | ₹2893.00 | ₹2842.50 | ₹2848.90 | 861,522 |
| 2026-01-02 | ₹2856.90 | ₹2882.00 | ₹2845.10 | ₹2856.40 | 698,682 |
| 2026-01-01 | ₹2833.00 | ₹2854.90 | ₹2822.30 | ₹2851.70 | 449,775 |
Grasim Industries Share Price Performance Analysis (Jan 2003 - Jul 2026)
GRASIM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.34%
₹2851.70 → ₹3089.40
Year to Date
Price Volatility
6.40%
Low Volatility
Year to Date
Average Daily Volume
831,463
Year to Date Average
NSE Exchange
Grasim Industries Share Price History – Frequently Asked Questions
Common questions about GRASIM historical data and records. For live price, key ratios and fundamentals, see GRASIM screener.
What is the all-time high share price of Grasim Industries (GRASIM)?
The all-time high share price of Grasim Industries was ₹3246.0 recorded on July 10, 2026 on the NSE exchange.
What is the all-time low share price of Grasim Industries (GRASIM)?
The all-time low share price of Grasim Industries was ₹52.85 recorded on January 30, 2003 on the NSE exchange.
How can I download GRASIM historical share price data?
You can download Grasim Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GRASIM shares?
The highest trading volume day for Grasim Industries was 25,459,749 shares traded on February 28, 2017 on the NSE exchange, with share price at ₹986.3.