Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Grasim Industries LtdIndustry : Textiles - Manmade
BSE Code:500300
ISIN Demat:INE047A01021
Book Value(Rs):681.29
NSE Symbol:GRASIM
Div & Yield %:0.61
Market Cap (Rs Cr.):67083.47
P/E(TTM):34.22
EPS(TTM):29.82
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2018 1,114.70 996.30 1,037.75 48.71 41.77 44.54 68,221.17
Apr 2018 1,115.00 1,046.65 1,091.05 48.45 43.14 46.82 71,722.51
Mar 2018 1,186.95 1,029.75 1,054.10 51.82 43.17 45.24 69,293.52
Feb 2018 1,201.00 999.00 1,152.45 52.88 40.30 49.45 75,754.40
Jan 2018 1,258.40 1,124.55 1,157.30 54.69 48.07 49.66 76,073.21
Share Prices Of 2017
Dec 2017 1,175.00 1,091.45 1,164.05 51.54 46.65 49.95 76,516.91
Nov 2017 1,299.90 1,151.00 1,170.20 56.48 48.44 50.22 76,921.17
Oct 2017 1,235.95 1,087.00 1,227.65 53.40 44.89 52.68 80,697.55
Sep 2017 1,274.00 1,103.75 1,133.40 55.53 46.30 48.64 74,502.18
Aug 2017 1,199.00 1,043.45 1,192.80 51.72 43.67 51.19 78,406.75
Jul 2017 1,091.00 1,007.57 1,068.80 58.24 41.93 45.87 70,255.81
Jun 2017 1,036.45 893.80 1,015.10 39.42 32.56 37.81 57,921.97
May 2017 1,011.79 886.77 946.86 39.18 32.71 35.27 54,027.63
Apr 2017 976.15 855.10 943.79 37.18 31.71 35.16 53,852.55
Mar 2017 898.38 799.10 858.62 34.65 28.89 31.98 48,989.89
Feb 2017 881.37 752.74 812.10 54.19 44.08 48.56 46,333.15
Jan 2017 821.55 685.65 745.18 50.84 40.28 44.56 42,513.95
Share Prices Of 2016
Dec 2016 769.11 654.60 704.84 49.20 38.67 42.15 40,212.23
Nov 2016 801.02 639.67 713.02 48.63 38.05 42.63 40,677.90
Oct 2016 848.80 779.70 794.76 49.37 46.01 47.52 45,341.07
Sep 2016 813.82 742.32 790.83 49.37 43.65 47.29 45,117.01
Aug 2016 875.23 680.74 764.33 53.12 37.09 45.70 43,605.10
Jul 2016 810.62 738.74 799.59 49.15 43.84 47.81 45,612.27
Jun 2016 764.36 695.47 761.64 45.86 41.32 45.54 43,447.21
May 2016 720.74 661.76 712.77 43.74 38.92 42.62 40,659.38
Apr 2016 677.87 625.92 668.35 41.07 36.60 39.96 38,124.88
Mar 2016 632.47 540.58 628.60 38.05 31.25 37.58 35,857.51
Feb 2016 585.59 530.53 542.79 71.91 61.48 64.03 30,962.90
Jan 2016 620.13 544.10 554.58 72.48 63.73 65.41 31,630.61
Share Prices Of 2015
Dec 2015 619.74 588.45 613.20 72.24 67.15 71.19 34,425.49
Nov 2015 614.36 583.00 611.96 71.60 66.56 71.04 34,355.85
Oct 2015 616.92 573.40 607.06 72.78 64.58 70.47 34,079.77
Sep 2015 580.73 544.59 571.58 68.49 62.34 66.36 32,088.10
Aug 2015 628.76 551.47 562.77 73.64 62.53 65.33 31,592.47
Jul 2015 618.56 561.29 606.88 71.99 63.65 70.44 34,065.36
Jun 2015 601.16 540.67 563.18 70.87 61.55 65.37 31,612.40
May 2015 604.85 564.31 596.15 71.25 64.49 69.20 33,462.42
Apr 2015 626.25 578.48 588.67 74.69 65.79 68.33 33,042.54
Mar 2015 658.42 577.28 592.73 76.86 66.60 68.80 33,270.24
Feb 2015 643.60 587.47 615.15 44.39 39.91 41.99 34,528.61
Jan 2015 649.45 546.76 635.26 45.33 36.91 43.37 35,657.48
Share Prices Of 2014
Dec 2014 585.99 541.48 554.94 40.78 36.77 37.88 31,147.77
Nov 2014 598.92 564.56 581.63 41.22 37.34 39.70 32,645.76
Oct 2014 581.74 527.35 574.49 40.42 35.87 39.22 32,244.40
Sep 2014 613.98 556.55 580.92 43.01 37.19 39.66 32,605.26
Aug 2014 568.34 519.27 556.17 39.04 35.00 37.96 31,215.47
Jul 2014 566.19 522.02 527.07 39.23 35.23 35.97 29,578.92
Jun 2014 614.47 515.47 561.02 42.60 35.10 38.29 31,484.48
May 2014 532.97 423.17 520.42 38.68 28.45 35.52 29,203.76
Apr 2014 474.39 425.77 427.69 32.97 28.93 29.19 24,000.06
Mar 2014 478.05 412.02 472.36 33.02 28.07 32.24 26,506.31
Feb 2014 424.63 397.92 415.30 25.74 23.30 24.36 23,305.54
Jan 2014 448.19 415.36 421.18 27.22 24.03 24.70 23,633.09
Adani Ports & Special Economic Zone Ltd     370.55   Down   -2.40 (-0.64%)   Asian Paints Ltd     1,282.05   Down   -0.15 (-0.01%)   Axis Bank Ltd     522.55   Down   -6.20 (-1.17%)   Bajaj Auto Ltd     2,895.30   Up   18.15 (0.63%)   Bajaj Finance Ltd     2,243.15   Down   -40.45 (-1.77%)   Bajaj Finserv Ltd     5,995.75   Up   16.65 (0.28%)   Bharat Petroleum Corporation Ltd     423.10   Up   10.85 (2.63%)   Bharti Airtel Ltd     370.90   Down   -7.35 (-1.94%)   Bharti Infratel Ltd     291.30   Down   -2.30 (-0.78%)   Cipla Ltd     606.50   Down   -5.10 (-0.83%)   Coal India Ltd     274.20   Down   -4.85 (-1.74%)   Dr Reddys Laboratories Ltd     2,385.85   Up   36.00 (1.53%)   Eicher Motors Ltd     30,135.30   Up   561.55 (1.90%)   GAIL (India) Ltd     338.10   Up   3.20 (0.96%)   Grasim Industries Ltd     1,020.10   Down   -11.70 (-1.13%)   HCL Technologies Ltd     933.20   Down   -15.10 (-1.59%)   HDFC Bank Ltd     2,019.15   Down   -10.45 (-0.51%)   Hero Honda Motors Ltd     3,666.15   Down   -27.55 (-0.75%)   Hindalco Industries Ltd     231.00   Down   -6.40 (-2.70%)   Hindustan Petroleum Corporation Ltd     322.10   Up   15.75 (5.14%)   Hindustan Unilever Ltd     1,608.55   Down   -12.75 (-0.79%)   Housing Development Finance Corporation Ltd     1,823.55   Down   -8.70 (-0.47%)   ICICI Bank Ltd     293.00   Up   10.50 (3.72%)   Indiabulls Housing Finance Ltd     1,199.95   Up   8.95 (0.75%)   Indian Oil Corporation Ltd     173.90   Up   6.15 (3.67%)   IndusInd Bank Ltd     1,967.95   Up   0.60 (0.03%)   Infosys Technologies Ltd     1,267.40   Down   -13.85 (-1.08%)   ITC Ltd     264.55   Up   0.05 (0.02%)   Kotak Mahindra Bank Ltd     1,315.30   Down   -24.70 (-1.84%)   Larsen & Toubro Ltd     1,323.20   Down   -6.70 (-0.50%)   Lupin Ltd     902.20   Down   -11.00 (-1.20%)   Mahindra & Mahindra Ltd     913.90   Up   4.45 (0.49%)   Maruti Suzuki India Ltd     8,973.45   Up   21.85 (0.24%)   NIFTY (S&P CNX)     10,799.85   Down   -17.85 (-0.17%)   NTPC Ltd     157.00   Up   0.95 (0.61%)   Oil & Natural Gas Corpn Ltd     164.60   Down   -0.85 (-0.51%)   Power Grid Corporation of India Ltd     198.65   Up   0.80 (0.40%)   Reliance Industries Ltd     1,015.55   Up   1.35 (0.13%)   State Bank of India     276.85   Down   -0.60 (-0.22%)   Sun Pharmaceuticals Industries Ltd     570.10   Down   -1.20 (-0.21%)   Tata Consultancy Services Ltd     1,829.00   Down   -11.05 (-0.60%)   Tata Motors Ltd     308.80   Up   5.85 (1.93%)   Tata Steel Ltd     558.50   Down   -7.50 (-1.33%)   Tech Mahindra Ltd     710.55   Up   3.30 (0.47%)   Titan Company Ltd     897.70   Down   -5.75 (-0.64%)   UltraTech Cement Ltd     3,669.50   Down   -22.15 (-0.60%)   UPL Ltd     692.25   Down   -8.45 (-1.21%)   Vedanta Ltd     232.20   Down   -6.40 (-2.68%)   Wipro Ltd     265.75   Down   -1.15 (-0.43%)   Yes Bank Ltd     331.65   Up   1.00 (0.30%)   Zee Entertainment Enterprises Ltd     561.20   Up   6.20 (1.12%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com