La bourse ferme dans 1 h 50 min

Grasim Industries Limited (GRASIM.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2 343,00-55,90 (-2,33 %)
À la clôture : 03:55PM IST
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 20242 405,002 405,052 326,302 343,002 343,0012 220
29 mai 20242 440,002 459,002 392,552 398,902 398,9024 150
28 mai 20242 404,452 448,002 394,952 440,802 440,8013 546
27 mai 20242 444,252 453,802 386,252 389,752 389,759 963
24 mai 20242 442,652 473,902 435,002 440,402 440,4011 628
23 mai 20242 438,852 462,302 398,102 453,202 453,2018 699
22 mai 20242 457,552 460,702 418,102 436,302 436,3012 321
21 mai 20242 449,802 450,002 408,102 447,102 447,105 110
17 mai 20242 376,452 433,002 376,452 423,502 423,5021 180
16 mai 20242 370,002 386,402 310,052 373,502 373,509 159
15 mai 20242 375,152 403,002 365,002 368,302 368,308 316
14 mai 20242 399,952 399,952 364,152 370,752 370,753 929
13 mai 20242 378,152 393,952 347,652 383,602 383,607 091
10 mai 20242 356,602 382,352 320,702 375,652 375,6515 758
09 mai 20242 373,102 390,002 346,352 356,602 356,6015 721
08 mai 20242 404,002 423,652 370,302 378,352 378,359 195
07 mai 20242 460,002 468,902 404,002 419,402 419,4012 119
06 mai 20242 499,952 499,952 440,652 452,602 452,6070 409
03 mai 20242 444,352 487,452 439,252 482,402 482,4027 341
02 mai 20242 407,552 452,452 399,102 434,302 434,3052 582
30 avr. 20242 400,052 434,002 374,702 410,802 410,8028 824
29 avr. 20242 350,252 393,152 308,952 388,052 388,0528 013
26 avr. 20242 369,352 377,702 328,902 345,402 345,4015 063
25 avr. 20242 340,452 376,302 335,002 369,452 369,4563 029
24 avr. 20242 389,152 389,152 333,302 338,752 338,7517 007
23 avr. 20242 280,002 375,002 275,002 370,052 370,0545 995
22 avr. 20242 277,302 286,102 267,302 280,952 280,9512 738
19 avr. 20242 217,702 289,002 200,802 274,352 274,3528 121
18 avr. 20242 240,752 300,002 218,952 227,602 227,60197 244
16 avr. 20242 231,552 249,052 221,002 243,802 243,808 153
15 avr. 20242 208,202 253,552 208,202 240,352 240,358 183
12 avr. 20242 300,252 306,952 250,002 253,252 253,2513 668
10 avr. 20242 317,452 317,452 291,652 307,102 307,1068 206
09 avr. 20242 300,002 313,452 283,002 303,202 303,2015 179
08 avr. 20242 236,052 286,352 235,002 280,502 280,5013 192
05 avr. 20242 279,452 279,452 233,852 237,552 237,5513 294
04 avr. 20242 281,052 312,002 250,002 279,302 279,3011 741
03 avr. 20242 293,052 316,002 288,352 305,352 305,358 868
02 avr. 20242 299,052 315,002 276,352 307,852 307,858 877
01 avr. 20242 295,802 317,802 288,002 291,102 291,1014 977
28 mars 20242 216,652 308,902 211,852 288,502 288,50680 193
27 mars 20242 240,002 250,002 199,702 206,052 206,0525 078
26 mars 20242 225,852 243,152 200,652 239,702 239,706 437
22 mars 20242 219,752 233,002 198,602 224,602 224,607 335
21 mars 20242 180,802 211,002 176,002 207,402 207,405 885
20 mars 20242 176,102 195,902 134,002 174,302 174,3039 748
19 mars 20242 192,902 206,552 163,652 176,102 176,1014 047
18 mars 20242 171,652 213,052 170,002 203,102 203,1013 878
15 mars 20242 185,002 207,652 166,352 198,252 198,25170 959
14 mars 20242 106,452 205,302 106,452 196,952 196,95112 433
13 mars 20242 187,402 203,002 138,102 149,402 149,4021 419
12 mars 20242 232,602 245,352 175,002 184,202 184,2013 492
11 mars 20242 227,752 269,902 226,752 237,502 237,508 912
07 mars 20242 249,952 249,952 208,302 227,752 227,758 190
06 mars 20242 232,452 248,152 196,952 236,402 236,4013 767
05 mars 20242 244,252 251,252 221,102 231,402 231,409 706
04 mars 20242 245,752 254,402 226,902 233,702 233,7013 847
01 mars 20242 215,002 258,602 205,002 254,852 254,8522 382
29 févr. 20242 186,002 203,302 158,952 191,102 191,1014 365
28 févr. 20242 201,952 218,552 175,102 182,852 182,8512 775
27 févr. 20242 185,102 213,952 185,102 203,952 203,9524 947
26 févr. 20242 223,552 223,552 176,002 187,452 187,4515 880
23 févr. 20242 243,252 243,252 183,502 194,302 194,3032 232
22 févr. 20242 230,602 244,952 115,902 201,102 201,1079 404
21 févr. 20242 210,202 221,002 180,452 192,402 192,4026 737
20 févr. 20242 162,302 221,302 162,002 192,502 192,5047 254
19 févr. 20242 110,052 189,902 104,102 169,102 169,1029 997
16 févr. 20242 088,852 119,152 088,102 104,402 104,4031 378
15 févr. 20242 083,152 103,252 073,952 082,852 082,8524 193
14 févr. 20242 065,902 082,152 028,802 078,302 078,3010 474
13 févr. 20242 156,702 170,102 053,352 066,052 066,0525 973
12 févr. 20242 178,152 198,002 136,502 144,352 144,3565 653
09 févr. 20242 054,402 180,002 048,502 168,952 168,95129 638
08 févr. 20242 120,052 121,102 049,002 058,652 058,6522 128
07 févr. 20242 080,002 118,802 071,002 107,852 107,8589 167
06 févr. 20242 125,902 125,902 060,102 065,952 065,9585 590
05 févr. 20242 137,852 146,402 081,852 087,802 087,805 607
02 févr. 20242 110,052 169,752 110,052 139,002 139,005 646
01 févr. 20242 175,002 175,002 112,502 124,152 124,158 534
31 janv. 20242 129,852 182,002 115,802 174,902 174,9025 270
30 janv. 20242 124,952 138,952 108,102 127,702 127,70199 895
29 janv. 20242 086,802 125,002 080,502 103,052 103,0532 593
25 janv. 20242 082,352 086,952 053,352 074,552 074,55342 470
24 janv. 20242 048,202 081,502 015,152 073,052 073,0511 793
23 janv. 20242 071,052 086,502 033,002 048,152 048,1516 824
19 janv. 20242 052,252 090,002 050,852 080,702 080,7059 889
18 janv. 2024------
17 janv. 20242 060,152 115,302 056,552 068,502 068,509 765
16 janv. 20242 093,702 119,302 090,752 113,852 113,856 870
15 janv. 20242 111,702 120,802 093,052 099,552 099,5510 650
12 janv. 20242 085,002 120,102 077,452 111,702 111,707 856
11 janv. 20242 084,752 096,452 052,002 082,852 082,8512 170
10 janv. 20242 062,902 072,702 044,352 067,552 067,5510 349
09 janv. 20242 086,852 092,602 059,102 065,502 065,5014 556
08 janv. 20242 099,452 099,452 058,452 067,802 067,8011 395
05 janv. 20242 098,952 098,952 053,252 079,102 079,1025 474
04 janv. 20242 092,152 095,102 059,402 068,602 068,608 023
03 janv. 20242 101,902 101,902 066,402 070,702 070,7036 064
02 janv. 20242 148,852 148,852 088,052 100,902 100,9024 818
01 janv. 20242 149,702 175,552 114,002 126,302 126,3036 610
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...