La bourse ferme dans 7 h 30 min

Grasim Industries Limited (GRASIM.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2 474,00+36,65 (+1,50 %)
À partir de 01:30PM IST. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242 442,002 484,802 438,802 474,002 474,00554 683
02 mai 20242 410,002 452,002 401,052 437,352 437,351 466 226
30 avr. 20242 405,002 438,452 374,102 411,652 411,651 041 175
29 avr. 20242 355,002 392,802 309,602 386,602 386,60616 995
26 avr. 20242 366,952 379,302 330,052 342,452 342,45405 679
25 avr. 20242 349,002 376,052 334,202 367,452 367,451 621 547
24 avr. 20242 378,002 384,302 333,002 337,752 337,751 021 874
23 avr. 20242 278,452 376,002 278,402 370,152 370,151 823 447
22 avr. 20242 275,002 286,852 266,052 280,552 280,55445 671
19 avr. 20242 220,002 290,752 201,352 273,152 273,151 061 064
18 avr. 20242 245,052 300,852 219,452 226,052 226,05987 066
16 avr. 20242 229,002 249,252 221,102 242,952 242,95558 075
15 avr. 20242 239,002 253,402 224,802 237,402 237,40415 064
12 avr. 20242 297,002 307,002 249,302 254,052 254,05635 489
10 avr. 20242 309,952 314,902 291,552 306,352 306,35513 499
09 avr. 20242 296,952 312,352 281,952 301,302 301,30388 155
08 avr. 20242 247,002 288,452 235,002 280,802 280,80278 448
05 avr. 20242 275,052 277,102 233,502 237,552 237,55454 995
04 avr. 20242 309,502 323,752 249,502 277,852 277,85814 966
03 avr. 20242 303,602 316,152 288,052 305,452 305,45303 529
02 avr. 20242 297,002 316,002 275,002 306,302 306,30446 163
01 avr. 20242 300,002 319,202 289,052 292,552 292,55288 891
28 mars 20242 210,002 309,202 210,002 287,302 287,301 786 120
27 mars 20242 240,002 251,952 198,702 207,352 207,351 033 992
26 mars 20242 215,002 242,102 201,652 240,052 240,05731 877
22 mars 20242 200,002 234,002 194,452 223,552 223,55551 648
21 mars 20242 188,002 211,302 175,302 205,552 205,55880 687
20 mars 20242 175,502 196,152 131,002 167,502 167,50655 682
19 mars 20242 199,002 206,102 163,852 173,802 173,80660 181
18 mars 20242 181,002 214,002 170,002 203,102 203,10508 214
15 mars 20242 185,102 208,902 165,052 197,102 197,102 630 480
14 mars 20242 149,902 204,902 128,602 196,502 196,501 097 271
13 mars 20242 194,002 203,052 137,302 149,102 149,10881 145
12 mars 20242 236,002 246,952 172,852 184,002 184,00891 725
11 mars 20242 230,002 270,552 225,502 236,802 236,80599 546
07 mars 20242 239,002 250,352 208,002 228,102 228,10519 779
06 mars 20242 237,902 252,952 196,602 236,502 236,50678 808
05 mars 20242 230,102 251,902 220,452 231,502 231,50401 260
04 mars 20242 245,002 260,002 226,302 234,152 234,15423 656
01 mars 20242 209,002 259,402 196,752 254,902 254,90826 009
29 févr. 20242 186,002 206,002 157,802 191,402 191,401 499 473
28 févr. 20242 202,002 218,902 173,252 186,002 186,001 197 381
27 févr. 20242 190,202 214,002 190,202 204,802 204,80674 507
26 févr. 20242 204,102 211,302 174,802 186,902 186,90905 237
23 févr. 20242 234,002 236,702 182,602 194,402 194,401 646 510
22 févr. 20242 234,002 244,002 113,202 201,202 201,203 428 899
21 févr. 20242 200,002 222,002 180,052 194,002 194,00765 529
20 févr. 20242 169,002 222,002 161,102 192,252 192,251 710 394
19 févr. 20242 107,452 190,002 102,202 168,602 168,601 167 037
16 févr. 20242 091,402 119,002 086,852 105,652 105,65403 756
15 févr. 20242 085,702 103,652 072,802 084,802 084,80506 068
14 févr. 20242 054,002 085,002 027,502 079,802 079,80605 147
13 févr. 20242 173,902 173,902 053,952 064,152 064,15985 312
12 févr. 20242 175,002 199,002 138,102 147,352 147,351 229 133
09 févr. 20242 057,252 182,002 046,902 168,502 168,502 010 089
08 févr. 20242 123,002 125,002 048,002 057,302 057,301 387 156
07 févr. 20242 079,002 120,002 063,002 111,502 111,501 133 609
06 févr. 20242 082,002 097,952 061,002 066,002 066,00581 483
05 févr. 20242 130,102 147,302 081,002 089,752 089,75949 717
02 févr. 20242 147,952 169,902 130,502 139,452 139,45330 557
01 févr. 20242 175,002 178,902 111,452 128,602 128,60638 710
31 janv. 20242 126,502 182,052 115,452 175,002 175,00910 709
30 janv. 20242 115,002 139,002 106,002 126,152 126,15852 171
29 janv. 20242 080,002 125,002 077,752 104,502 104,50795 647
25 janv. 20242 079,952 087,352 052,152 076,502 076,50467 209
24 janv. 20242 069,002 080,752 016,552 071,302 071,30604 130
23 janv. 20242 078,102 086,402 032,502 049,602 049,60938 057
19 janv. 20242 056,452 094,002 052,352 081,202 081,20456 698
18 janv. 20242 067,002 069,002 036,202 053,652 053,65877 519
17 janv. 20242 112,602 115,202 056,002 067,852 067,85733 818
16 janv. 20242 092,552 119,802 090,102 115,202 115,20457 403
15 janv. 20242 111,752 122,952 093,702 101,002 101,00202 260
12 janv. 20242 083,002 120,902 075,002 111,552 111,55485 644
11 janv. 20242 069,952 096,302 051,002 083,702 083,70887 806
10 janv. 20242 058,802 074,452 040,852 068,552 068,55325 322
09 janv. 20242 073,902 084,462 050,702 055,882 055,881 216 816
08 janv. 20242 071,262 075,452 049,752 059,512 059,51559 523
05 janv. 20242 089,692 090,692 045,422 071,262 071,261 089 092
04 janv. 20242 081,722 086,702 051,242 062,002 062,00962 508
03 janv. 20242 081,722 111,602 057,922 063,992 063,99975 031
02 janv. 20242 121,462 121,962 079,732 093,132 093,13799 936
01 janv. 20242 136,502 166,392 103,642 118,882 118,88807 664
29 déc. 20232 131,822 136,502 106,622 126,352 126,35651 373
28 déc. 20232 120,572 139,742 097,962 131,472 131,471 063 989
27 déc. 20232 070,722 122,412 063,402 116,382 116,381 137 913
26 déc. 20232 042,882 074,752 040,892 061,352 061,35643 808
22 déc. 20232 080,732 088,302 026,842 038,102 038,101 006 017
21 déc. 20232 041,882 082,572 041,882 077,342 077,34445 236
20 déc. 20232 125,552 127,142 045,422 055,382 055,38678 958
19 déc. 20232 098,712 129,332 080,932 109,862 109,86317 963
18 déc. 20232 119,272 119,272 093,682 101,392 101,39314 105
15 déc. 20232 107,622 124,302 093,682 119,272 119,27727 207
14 déc. 20232 086,652 103,592 073,702 095,572 095,57607 109
13 déc. 20232 072,662 084,662 029,232 075,702 075,70805 574
12 déc. 20232 081,722 120,572 067,382 072,512 072,51774 496
11 déc. 20232 063,792 079,982 059,912 075,802 075,80254 812
08 déc. 20232 071,762 090,992 034,562 061,852 061,85594 786
07 déc. 20232 049,602 080,732 037,502 073,512 073,51424 799
06 déc. 20232 071,612 076,742 037,452 049,602 049,60360 631
05 déc. 20232 049,752 069,772 030,432 064,142 064,14561 391
*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...