Stock Details of GRASIM.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 16 |
2731.0500 |
2799.0000 |
2731.0500 |
2788.2000 |
36893 |
2026-01-22 |
| 16 |
2701.8500 |
2750.3500 |
2701.8500 |
2736.0000 |
9507 |
2026-01-21 |
| 16 |
2780.0500 |
2790.0000 |
2704.7000 |
2712.2500 |
5616 |
2026-01-20 |
| 16 |
2808.5000 |
2819.6500 |
2772.7000 |
2780.0500 |
3431 |
2026-01-19 |
| 16 |
2801.1500 |
2826.2000 |
2790.0000 |
2808.5000 |
10234 |
2026-01-16 |
| 16 |
2770.0500 |
2820.0000 |
2754.7000 |
2796.1500 |
5581 |
2026-01-14 |
| 16 |
2790.1500 |
2812.1500 |
2759.1000 |
2772.7000 |
5965 |
2026-01-13 |
| 16 |
2773.7500 |
2821.3000 |
2741.0000 |
2808.3500 |
8212 |
2026-01-12 |
| 16 |
2783.5000 |
2807.6000 |
2766.7500 |
2775.5500 |
3338 |
2026-01-09 |
| 16 |
2822.8500 |
2828.1000 |
2787.2000 |
2791.3500 |
5181 |
2026-01-08 |
| 16 |
2865.9000 |
2879.8500 |
2828.8500 |
2837.3000 |
4149 |
2026-01-07 |
| 16 |
2850.6500 |
2879.9000 |
2845.0000 |
2865.6000 |
48515 |
2026-01-06 |
| 16 |
2861.1500 |
2893.5500 |
2842.6000 |
2849.1000 |
10301 |
2026-01-05 |
| 16 |
2830.4000 |
2882.3000 |
2830.4000 |
2858.4000 |
39917 |
2026-01-02 |
| 16 |
2853.3500 |
2855.0000 |
2824.5500 |
2851.6500 |
6529 |
2026-01-01 |
| 16 |
2802.2000 |
2863.4000 |
2802.2000 |
2829.9000 |
10073 |
2025-12-31 |
| 16 |
2843.0500 |
2856.6000 |
2827.2500 |
2841.8000 |
6864 |
2025-12-30 |
| 16 |
2784.0500 |
2849.9500 |
2784.0500 |
2843.0500 |
4775 |
2025-12-29 |
| 16 |
2839.2000 |
2839.8000 |
2810.0000 |
2817.0500 |
3795 |
2025-12-26 |
| 16 |
2823.1000 |
2862.8500 |
2822.0000 |
2826.4000 |
5116 |
2025-12-24 |
| 16 |
2818.7000 |
2844.3500 |
2814.1000 |
2829.2500 |
4867 |
2025-12-23 |
| 16 |
2801.6500 |
2858.0000 |
2798.0500 |
2809.0000 |
7682 |
2025-12-22 |
| 16 |
2809.0500 |
2833.0000 |
2795.5500 |
2814.2000 |
5192 |
2025-12-19 |
| 16 |
2807.3000 |
2820.6500 |
2788.4500 |
2808.8000 |
9134 |
2025-12-18 |
| 16 |
2809.8500 |
2811.8000 |
2778.9000 |
2807.3000 |
4456 |
2025-12-17 |
| 16 |
2820.0500 |
2830.6500 |
2790.0000 |
2799.1500 |
3136 |
2025-12-16 |
| 16 |
2802.5500 |
2849.8500 |
2802.5500 |
2820.8000 |
4624 |
2025-12-15 |
| 16 |
2822.5500 |
2843.4500 |
2798.0000 |
2837.1000 |
11339 |
2025-12-12 |
| 16 |
2747.4000 |
2802.9500 |
2744.0000 |
2797.4000 |
33569 |
2025-12-11 |
| 16 |
2745.8000 |
2775.4000 |
2740.4500 |
2746.8500 |
2802 |
2025-12-10 |
| 16 |
2742.3000 |
2778.1000 |
2730.0000 |
2745.7000 |
3018 |
2025-12-09 |
| 16 |
2742.0500 |
2768.7000 |
2730.8500 |
2742.3500 |
6543 |
2025-12-08 |
| 16 |
2732.2000 |
2750.0000 |
2721.7000 |
2744.5000 |
1183 |
2025-12-05 |
| 16 |
2719.9500 |
2741.1000 |
2711.4500 |
2729.9000 |
6427 |
2025-12-04 |
| 16 |
2730.6000 |
2734.4500 |
2710.7500 |
2718.2500 |
1970 |
2025-12-03 |
| 16 |
2733.9500 |
2740.2500 |
2721.6000 |
2734.8500 |
4380 |
2025-12-02 |
| 16 |
2746.0500 |
2750.4000 |
2709.7500 |
2725.2000 |
4486 |
2025-12-01 |
| 16 |
2739.6000 |
2746.8500 |
2729.3000 |
2739.6500 |
3181 |
2025-11-28 |
| 16 |
2744.2000 |
2746.1000 |
2713.5000 |
2739.5500 |
4134 |
2025-11-27 |
| 16 |
2684.7000 |
2746.9000 |
2684.7000 |
2744.1500 |
2556 |
2025-11-26 |
| 16 |
2749.9500 |
2749.9500 |
2682.0000 |
2684.6500 |
3272 |
2025-11-25 |
| 16 |
2733.6000 |
2735.1000 |
2682.8500 |
2687.9000 |
6053 |
2025-11-24 |
| 16 |
2747.5500 |
2755.0000 |
2720.0000 |
2733.5500 |
3170 |
2025-11-21 |
| 16 |
2746.7500 |
2762.5000 |
2743.8000 |
2747.6000 |
124614 |
2025-11-20 |
| 16 |
2761.8500 |
2771.3500 |
2739.1000 |
2744.1500 |
140747 |
2025-11-19 |
| 16 |
2799.7000 |
2799.7000 |
2754.6000 |
2761.8500 |
4339 |
2025-11-18 |
| 16 |
2789.0000 |
2800.1000 |
2774.6500 |
2792.0000 |
5410 |
2025-11-17 |
| 16 |
2760.5500 |
2789.8500 |
2760.3000 |
2780.4000 |
738443 |
2025-11-14 |
| 16 |
2767.2500 |
2787.1000 |
2746.8500 |
2778.7000 |
6211 |
2025-11-13 |
| 16 |
2797.9500 |
2797.9500 |
2753.5000 |
2763.9500 |
7209 |
2025-11-12 |
| 16 |
2777.8500 |
2778.2000 |
2736.7500 |
2775.5500 |
5991 |
2025-11-11 |
| 16 |
2730.3500 |
2788.1500 |
2729.5500 |
2764.0500 |
7795 |
2025-11-10 |
| 16 |
2691.3000 |
2738.0000 |
2675.4000 |
2723.7500 |
17959 |
2025-11-07 |
| 16 |
2799.9000 |
2799.9000 |
2691.4000 |
2701.7500 |
49128 |
2025-11-06 |
| 16 |
2902.2000 |
2909.9000 |
2869.9000 |
2880.7000 |
12401 |
2025-11-04 |
| 16 |
2893.0000 |
2918.0000 |
2873.2000 |
2904.1500 |
10126 |
2025-11-03 |
| 16 |
2941.0000 |
2952.4000 |
2878.8500 |
2893.2000 |
8841 |
2025-10-31 |
| 16 |
2978.8500 |
2978.8500 |
2926.8500 |
2951.6500 |
30463 |
2025-10-30 |
| 16 |
2946.8000 |
2976.0000 |
2939.7500 |
2957.6000 |
39790 |
2025-10-29 |
| 16 |
2925.2000 |
2959.6000 |
2915.0000 |
2932.1500 |
21848 |
2025-10-28 |
| 16 |
2845.0500 |
2933.0000 |
2845.0500 |
2925.0000 |
14077 |
2025-10-27 |
| 16 |
2863.7500 |
2873.8000 |
2823.7000 |
2838.4000 |
8300 |
2025-10-24 |
| 16 |
2880.5500 |
2914.7500 |
2856.2000 |
2863.7500 |
6023 |
2025-10-23 |
| 16 |
2839.2500 |
2873.5500 |
2839.2500 |
2855.6000 |
27498 |
2025-10-20 |
| 16 |
2859.5500 |
2885.0000 |
2826.0000 |
2838.6000 |
3879 |
2025-10-17 |
| 16 |
2825.0000 |
2869.8500 |
2819.3500 |
2859.5500 |
43665 |
2025-10-16 |
| 16 |
2774.6000 |
2822.2500 |
2774.6000 |
2815.6000 |
25775 |
2025-10-15 |
| 16 |
2799.0000 |
2804.6500 |
2760.0000 |
2774.6000 |
20294 |
2025-10-14 |
| 16 |
2799.5500 |
2810.0500 |
2777.5000 |
2795.3500 |
21398 |
2025-10-13 |
| 16 |
2790.9500 |
2831.4000 |
2790.9500 |
2812.9500 |
7493 |
2025-10-10 |
| 16 |
2776.1500 |
2816.0000 |
2776.1500 |
2811.9000 |
6807 |
2025-10-09 |
| 16 |
2814.5500 |
2819.9000 |
2763.9000 |
2778.8000 |
25184 |
2025-10-08 |
| 16 |
2810.0000 |
2825.0000 |
2790.9000 |
2808.4500 |
2975 |
2025-10-07 |
| 16 |
2790.0000 |
2813.2000 |
2777.4000 |
2806.7000 |
48288 |
2025-10-06 |
| 16 |
2819.9500 |
2819.9500 |
2764.8000 |
2797.7500 |
14750 |
2025-10-03 |
| 16 |
2775.0000 |
2796.6500 |
2732.0500 |
2792.4500 |
45159 |
2025-10-01 |
| 16 |
2779.8500 |
2779.8500 |
2748.8500 |
2756.8500 |
5866 |
2025-09-30 |
| 16 |
2750.7500 |
2765.0000 |
2729.5500 |
2747.3500 |
5082 |
2025-09-29 |
| 16 |
2794.4000 |
2794.8500 |
2738.0000 |
2744.9000 |
6115 |
2025-09-26 |
| 16 |
2788.0500 |
2833.8500 |
2770.5000 |
2775.0000 |
6219 |
2025-09-25 |
| 16 |
2800.6500 |
2839.0000 |
2799.0000 |
2806.3000 |
51126 |
2025-09-24 |
| 16 |
2824.0500 |
2864.4500 |
2807.5500 |
2813.4500 |
9113 |
2025-09-23 |
| 16 |
2866.3000 |
2911.8000 |
2850.0500 |
2855.4000 |
13057 |
2025-09-22 |
| 16 |
2878.2000 |
2889.9000 |
2848.0000 |
2873.0500 |
12250 |
2025-09-19 |
| 16 |
2867.4500 |
2881.0000 |
2852.0000 |
2878.3500 |
8517 |
2025-09-18 |
| 16 |
2875.9500 |
2879.9500 |
2854.3500 |
2864.5000 |
5532 |
2025-09-17 |
| 16 |
2809.2500 |
2848.1000 |
2806.0000 |
2841.6000 |
62813 |
2025-09-16 |
| 16 |
2801.1500 |
2819.2000 |
2786.0000 |
2803.0500 |
8271 |
2025-09-15 |
| 16 |
2778.0500 |
2817.4500 |
2778.0500 |
2801.1500 |
2427 |
2025-09-12 |
| 16 |
2785.8000 |
2805.0000 |
2770.5000 |
2797.9000 |
4681 |
2025-09-11 |
| 16 |
2752.1500 |
2815.9000 |
2752.1500 |
2787.7500 |
5172 |
2025-09-10 |
| 16 |
2810.2000 |
2822.6000 |
2786.3000 |
2795.1500 |
3511 |
2025-09-09 |
| 16 |
2812.1500 |
2822.5500 |
2797.9000 |
2802.2000 |
2471 |
2025-09-08 |
| 16 |
2821.5000 |
2836.0000 |
2789.0000 |
2802.2000 |
25726 |
2025-09-05 |
| 16 |
2847.4500 |
2865.0000 |
2802.2000 |
2815.9000 |
71114 |
2025-09-04 |
| 16 |
2779.7000 |
2810.1500 |
2770.0000 |
2777.0500 |
104808 |
2025-09-03 |
| 16 |
2815.0000 |
2816.0000 |
2775.0000 |
2779.1500 |
4176 |
2025-09-02 |
| 16 |
2812.8000 |
2815.0000 |
2775.0000 |
2802.2000 |
5274 |
2025-09-01 |
| 16 |
2781.6500 |
2797.5500 |
2761.4000 |
2772.4000 |
3050 |
2025-08-29 |
| 16 |
2765.3500 |
2806.6000 |
2765.3500 |
2784.2000 |
5962 |
2025-08-28 |
| 16 |
2800.6000 |
2818.0000 |
2780.3000 |
2795.2000 |
7699 |
2025-08-26 |
| 16 |
2816.0000 |
2829.0000 |
2791.6000 |
2812.8000 |
8890 |
2025-08-25 |
| 16 |
2896.5500 |
2896.5500 |
2805.0000 |
2814.0000 |
13711 |
2025-08-22 |
| 16 |
2862.2500 |
2897.2000 |
2856.0000 |
2879.1500 |
14175 |
2025-08-21 |
| 16 |
2817.5500 |
2883.1500 |
2807.7000 |
2867.4500 |
7264 |
2025-08-20 |
| 16 |
2845.0000 |
2847.6500 |
2802.8500 |
2827.5000 |
9740 |
2025-08-19 |
| 16 |
2772.0500 |
2865.0000 |
2772.0500 |
2846.8000 |
21042 |
2025-08-18 |
| 16 |
2737.7000 |
2768.5000 |
2731.7000 |
2763.8000 |
7251 |
2025-08-14 |
| 16 |
2740.2000 |
2767.0500 |
2729.0500 |
2746.0500 |
3173 |
2025-08-13 |
| 16 |
2763.0000 |
2763.0000 |
2706.0000 |
2739.7000 |
7169 |
2025-08-12 |
| 16 |
2736.9500 |
2783.3000 |
2722.0000 |
2757.5000 |
16881 |
2025-08-11 |
| 16 |
2756.1000 |
2756.1000 |
2674.0000 |
2690.2000 |
17819 |
2025-08-08 |
| 16 |
2753.0500 |
2770.6500 |
2720.0000 |
2743.3000 |
7220 |
2025-08-07 |
| 16 |
2783.0500 |
2798.0000 |
2759.0000 |
2766.8500 |
4876 |
2025-08-06 |
| 16 |
2798.9500 |
2824.7500 |
2784.7000 |
2796.4500 |
14890 |
2025-08-05 |
| 16 |
2722.6000 |
2792.2500 |
2722.5500 |
2788.2000 |
9227 |
2025-08-04 |
| 16 |
2757.0500 |
2765.3500 |
2715.0000 |
2722.3000 |
5696 |
2025-08-01 |
| 16 |
2700.8000 |
2770.6500 |
2700.8000 |
2747.8000 |
5195 |
2025-07-31 |
| 16 |
2725.0500 |
2794.7500 |
2725.0500 |
2758.5000 |
21692 |
2025-07-30 |
| 16 |
2724.2500 |
2751.0000 |
2706.4500 |
2745.2000 |
30376 |
2025-07-29 |
| 16 |
2711.0500 |
2753.9000 |
2700.0000 |
2724.2500 |
33959 |
2025-07-28 |
| 16 |
2748.9500 |
2748.9500 |
2697.0500 |
2708.4500 |
3942 |
2025-07-25 |
| 16 |
2706.0500 |
2741.5000 |
2668.6000 |
2732.5500 |
138197 |
2025-07-24 |
| 16 |
2723.8500 |
2730.4500 |
2702.1000 |
2710.6500 |
30841 |
2025-07-23 |
| 16 |
2736.8500 |
2752.7500 |
2719.0000 |
2723.2000 |
11673 |
2025-07-22 |
| 16 |
2728.0000 |
2752.8500 |
2713.3000 |
2736.3000 |
79187 |
2025-07-21 |
| 16 |
2766.6500 |
2766.6500 |
2717.6500 |
2728.7500 |
5827 |
2025-07-18 |
| 16 |
2779.9500 |
2779.9500 |
2742.3000 |
2764.4000 |
31355 |
2025-07-17 |
| 16 |
2771.7500 |
2780.4500 |
2756.4500 |
2760.3500 |
40854 |
2025-07-16 |
| 16 |
2793.5000 |
2812.3000 |
2764.9500 |
2780.1000 |
37972 |
2025-07-15 |
| 16 |
2771.0500 |
2805.6000 |
2756.8500 |
2784.7000 |
87932 |
2025-07-14 |
| 16 |
2788.8500 |
2805.3500 |
2757.9500 |
2762.4500 |
6602 |
2025-07-11 |
| 16 |
2795.0000 |
2810.3500 |
2770.5000 |
2775.0000 |
11340 |
2025-07-10 |
| 16 |
2830.3500 |
2830.3500 |
2793.0500 |
2798.9500 |
22004 |
2025-07-09 |
| 16 |
2788.2000 |
2840.0000 |
2779.4500 |
2819.6500 |
11777 |
2025-07-08 |
| 16 |
2803.4500 |
2819.9500 |
2776.0500 |
2779.9000 |
5816 |
2025-07-07 |
| 16 |
2815.9500 |
2815.9500 |
2786.6000 |
2806.4000 |
3665 |
2025-07-04 |