Mercado abrirá em 6 h 34 min

Grasim Industries Limited (GRASIM.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
2.756,25+13,30 (+0,48%)
A partir de 11:56AM IST. Mercado aberto.
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 20242.750,752.761,402.733,052.756,252.756,25295.829
02 de jul. de 20242.717,002.762,702.717,002.742,952.742,95942.834
01 de jul. de 20242.666,202.743,902.662,052.726,402.726,401.098.168
28 de jun. de 20242.635,952.678,952.587,202.670,452.670,451.495.266
27 de jun. de 20242.554,902.654,652.552,252.637,602.637,604.849.907
26 de jun. de 20242.518,802.564,002.509,052.552,252.552,251.387.150
25 de jun. de 20242.520,002.529,852.495,002.516,952.516,95792.404
24 de jun. de 20242.463,902.521,752.443,102.515,102.515,10724.085
21 de jun. de 20242.499,002.515,602.450,602.466,152.466,152.867.672
20 de jun. de 20242.447,102.504,002.432,502.498,802.498,801.008.266
19 de jun. de 20242.458,002.460,852.412,002.447,152.447,15668.976
18 de jun. de 20242.471,002.487,452.445,002.457,552.457,55467.553
14 de jun. de 20242.458,052.523,702.450,002.471,202.471,201.542.911
13 de jun. de 20242.441,052.475,552.430,002.458,052.458,05512.510
12 de jun. de 20242.430,002.476,852.430,002.450,152.450,15463.980
11 de jun. de 20242.449,902.482,002.426,352.456,902.456,90531.924
10 de jun. de 20242.381,102.472,002.375,302.446,802.446,80980.297
07 de jun. de 20242.311,202.383,452.311,202.379,852.379,85471.524
06 de jun. de 20242.306,052.353,002.293,102.334,752.334,75834.320
05 de jun. de 20242.258,402.313,752.182,152.304,852.304,851.996.915
04 de jun. de 20242.336,052.365,202.171,602.256,402.256,401.543.389
03 de jun. de 20242.400,002.405,202.362,302.368,802.368,80807.692
31 de mai. de 20242.342,952.362,002.295,952.316,252.316,251.644.820
30 de mai. de 20242.404,002.406,602.328,002.345,202.345,20826.458
29 de mai. de 20242.440,002.460,002.393,252.400,602.400,601.084.966
28 de mai. de 20242.398,902.469,952.392,702.440,352.440,35874.384
27 de mai. de 20242.441,052.455,702.385,952.390,652.390,65888.793
24 de mai. de 20242.449,752.474,802.431,602.441,002.441,00483.000
23 de mai. de 20242.442,002.461,902.395,652.453,802.453,801.091.448
22 de mai. de 20242.455,952.463,052.418,302.436,652.436,65722.345
21 de mai. de 20242.430,102.449,952.406,402.446,652.446,65555.489
17 de mai. de 20242.374,002.433,652.374,002.423,652.423,651.184.234
16 de mai. de 20242.382,002.386,002.310,202.372,602.372,601.181.205
15 de mai. de 20242.386,952.403,952.366,202.369,702.369,70404.095
14 de mai. de 20242.383,452.396,852.362,102.372,052.372,05421.260
13 de mai. de 20242.377,902.393,002.347,052.385,202.385,20511.264
10 de mai. de 20242.359,952.382,702.322,002.377,152.377,15890.719
09 de mai. de 20242.375,452.393,402.345,052.353,702.353,70557.056
08 de mai. de 20242.404,002.424,152.370,902.377,352.377,35462.790
07 de mai. de 20242.460,002.468,702.403,102.421,002.421,00438.590
06 de mai. de 20242.489,002.489,752.441,202.453,302.453,30606.833
03 de mai. de 20242.442,002.487,002.438,802.481,352.481,351.192.695
02 de mai. de 20242.410,002.452,002.401,052.437,352.437,351.466.226
30 de abr. de 20242.405,002.438,452.374,102.411,652.411,651.041.175
29 de abr. de 20242.355,002.392,802.309,602.386,602.386,60616.995
26 de abr. de 20242.366,952.379,302.330,052.342,452.342,45405.679
25 de abr. de 20242.349,002.376,052.334,202.367,452.367,451.621.547
24 de abr. de 20242.378,002.384,302.333,002.337,752.337,751.021.874
23 de abr. de 20242.278,452.376,002.278,402.370,152.370,151.823.447
22 de abr. de 20242.275,002.286,852.266,052.280,552.280,55445.671
19 de abr. de 20242.220,002.290,752.201,352.273,152.273,151.061.064
18 de abr. de 20242.245,052.300,852.219,452.226,052.226,05987.066
16 de abr. de 20242.229,002.249,252.221,102.242,952.242,95558.075
15 de abr. de 20242.239,002.253,402.224,802.237,402.237,40415.064
12 de abr. de 20242.297,002.307,002.249,302.254,052.254,05635.489
10 de abr. de 20242.309,952.314,902.291,552.306,352.306,35513.499
09 de abr. de 20242.296,952.312,352.281,952.301,302.301,30388.155
08 de abr. de 20242.247,002.288,452.235,002.280,802.280,80278.448
05 de abr. de 20242.275,052.277,102.233,502.237,552.237,55454.995
04 de abr. de 20242.309,502.323,752.249,502.277,852.277,85814.966
03 de abr. de 20242.303,602.316,152.288,052.305,452.305,45303.529
02 de abr. de 20242.297,002.316,002.275,002.306,302.306,30446.163
01 de abr. de 20242.300,002.319,202.289,052.292,552.292,55288.891
28 de mar. de 20242.210,002.309,202.210,002.287,302.287,301.786.120
27 de mar. de 20242.240,002.251,952.198,702.207,352.207,351.033.992
26 de mar. de 20242.215,002.242,102.201,652.240,052.240,05731.877
22 de mar. de 20242.200,002.234,002.194,452.223,552.223,55551.648
21 de mar. de 20242.188,002.211,302.175,302.205,552.205,55880.687
20 de mar. de 20242.175,502.196,152.131,002.167,502.167,50655.682
19 de mar. de 20242.199,002.206,102.163,852.173,802.173,80660.181
18 de mar. de 20242.181,002.214,002.170,002.203,102.203,10508.214
15 de mar. de 20242.185,102.208,902.165,052.197,102.197,102.630.480
14 de mar. de 20242.149,902.204,902.128,602.196,502.196,501.097.271
13 de mar. de 20242.194,002.203,052.137,302.149,102.149,10881.145
12 de mar. de 20242.236,002.246,952.172,852.184,002.184,00891.725
11 de mar. de 20242.230,002.270,552.225,502.236,802.236,80599.546
07 de mar. de 20242.239,002.250,352.208,002.228,102.228,10519.779
06 de mar. de 20242.237,902.252,952.196,602.236,502.236,50678.808
05 de mar. de 20242.230,102.251,902.220,452.231,502.231,50401.260
04 de mar. de 20242.245,002.260,002.226,302.234,152.234,15423.656
01 de mar. de 20242.209,002.259,402.196,752.254,902.254,90826.009
29 de fev. de 20242.186,002.206,002.157,802.191,402.191,401.499.473
28 de fev. de 20242.202,002.218,902.173,252.186,002.186,001.197.381
27 de fev. de 20242.190,202.214,002.190,202.204,802.204,80674.507
26 de fev. de 20242.204,102.211,302.174,802.186,902.186,90905.237
23 de fev. de 20242.234,002.236,702.182,602.194,402.194,401.646.510
22 de fev. de 20242.234,002.244,002.113,202.201,202.201,203.428.899
21 de fev. de 20242.200,002.222,002.180,052.194,002.194,00765.529
20 de fev. de 20242.169,002.222,002.161,102.192,252.192,251.710.394
19 de fev. de 20242.107,452.190,002.102,202.168,602.168,601.167.037
16 de fev. de 20242.091,402.119,002.086,852.105,652.105,65403.756
15 de fev. de 20242.085,702.103,652.072,802.084,802.084,80506.068
14 de fev. de 20242.054,002.085,002.027,502.079,802.079,80605.147
13 de fev. de 20242.173,902.173,902.053,952.064,152.064,15985.312
12 de fev. de 20242.175,002.199,002.138,102.147,352.147,351.229.133
09 de fev. de 20242.057,252.182,002.046,902.168,502.168,502.010.089
08 de fev. de 20242.123,002.125,002.048,002.057,302.057,301.387.156
07 de fev. de 20242.079,002.120,002.063,002.111,502.111,501.133.609
06 de fev. de 20242.082,002.097,952.061,002.066,002.066,00581.483
05 de fev. de 20242.130,102.147,302.081,002.089,752.089,75949.717
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...