Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Grasim Industries LtdIndustry : Textiles - Manmade
BSE Code:500300
ISIN Demat:INE047A01021
Book Value(Rs):654.84
NSE Symbol:GRASIM
Div & Yield %:0.75
Market Cap (Rs Cr.):54468.29
P/E(TTM):21.85
EPS(TTM):37.9
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)
Dec 2018 882.40 777.20 826.80 30.31 25.37 27.85 54,369.65
Nov 2018 891.20 796.15 863.30 30.51 26.44 29.08 56,769.86
Oct 2018 1,022.50 756.00 831.25 35.20 25.36 28.00 54,662.28
Sep 2018 1,081.10 994.80 1,020.55 37.55 32.72 34.38 67,110.48
Aug 2018 1,091.65 957.90 1,068.00 37.38 31.29 35.98 70,230.75
Jul 2018 1,040.20 915.00 1,026.75 35.50 30.36 34.59 67,516.85
Jun 2018 1,059.80 991.00 1,005.80 35.99 32.95 33.88 66,139.22
May 2018 1,114.70 996.30 1,037.75 38.22 32.77 34.95 68,224.10
Apr 2018 1,115.00 1,046.65 1,091.05 38.02 33.85 36.74 71,722.51
Mar 2018 1,186.95 1,029.75 1,054.10 40.66 33.88 35.50 69,293.52
Feb 2018 1,201.00 999.00 1,152.45 52.41 39.94 49.01 75,754.40
Jan 2018 1,258.40 1,124.55 1,157.30 54.20 47.64 49.22 76,073.21
Share Prices Of 2017
Dec 2017 1,175.00 1,091.45 1,164.05 51.08 46.23 49.51 76,516.91
Nov 2017 1,299.90 1,151.00 1,170.20 55.98 48.01 49.77 76,921.17
Oct 2017 1,235.95 1,087.00 1,227.65 52.92 44.49 52.21 80,697.55
Sep 2017 1,274.00 1,103.75 1,133.40 55.03 45.88 48.20 74,502.18
Aug 2017 1,199.00 1,043.45 1,192.80 51.26 43.28 50.73 78,406.75
Jul 2017 1,091.00 1,007.57 1,068.80 57.72 41.55 45.46 70,255.81
Jun 2017 1,036.45 893.80 1,015.10 39.07 32.26 37.48 57,921.97
May 2017 1,011.79 886.77 946.86 38.83 32.41 34.96 54,027.63
Apr 2017 976.15 855.10 943.79 36.85 31.42 34.84 53,852.55
Mar 2017 898.38 799.10 858.62 34.34 28.63 31.70 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
Adani Ports & Special Economic Zone Ltd     393.70   Down   -0.80 (-0.20%)   Asian Paints Ltd     1,393.25   Up   3.65 (0.26%)   Axis Bank Ltd     671.20   Down   -5.45 (-0.81%)   Bajaj Auto Ltd     2,704.25   Down   -25.40 (-0.93%)   Bajaj Finance Ltd     2,539.00   Up   3.10 (0.12%)   Bajaj Finserv Ltd     6,269.60   Down   -89.40 (-1.41%)   Bharat Petroleum Corporation Ltd     352.35   Down   -2.85 (-0.80%)   Bharti Airtel Ltd     321.55   Down   -10.50 (-3.16%)   Bharti Infratel Ltd     279.30   Down   -1.15 (-0.41%)   Cipla Ltd     509.15   Down   -0.45 (-0.09%)   Coal India Ltd     230.15   Down   -1.90 (-0.82%)   Dr Reddys Laboratories Ltd     2,605.70   Down   -13.45 (-0.51%)   Eicher Motors Ltd     20,308.00   Down   -61.95 (-0.30%)   GAIL (India) Ltd     323.95   Down   -8.45 (-2.54%)   Grasim Industries Ltd     825.00   Down   -3.10 (-0.37%)   HCL Technologies Ltd     958.00   Up   3.30 (0.35%)   HDFC Bank Ltd     2,118.45   Down   -13.85 (-0.65%)   Hero Honda Motors Ltd     2,906.40   Up   2.80 (0.10%)   Hindalco Industries Ltd     206.25   Up   0.25 (0.12%)   Hindustan Petroleum Corporation Ltd     241.15   Down   -3.05 (-1.25%)   Hindustan Unilever Ltd     1,746.50   Down   -5.00 (-0.29%)   Housing Development Finance Corporation Ltd     1,992.00   Down   -12.55 (-0.63%)   ICICI Bank Ltd     375.20   Up   0.60 (0.16%)   Indiabulls Housing Finance Ltd     817.95   Up   1.20 (0.15%)   Indian Oil Corporation Ltd     137.50   Down   -0.15 (-0.11%)   IndusInd Bank Ltd     1,525.35   Up   2.35 (0.15%)   Infosys Technologies Ltd     730.45   Down   -2.90 (-0.40%)   ITC Ltd     291.95   Down   -2.00 (-0.68%)   JSW Steel Ltd     288.85   Down   -0.15 (-0.05%)   Kotak Mahindra Bank Ltd     1,226.60   Up   6.65 (0.55%)   Larsen & Toubro Ltd     1,337.50   Down   -8.55 (-0.64%)   Mahindra & Mahindra Ltd     734.00   Down   -0.65 (-0.09%)   Maruti Suzuki India Ltd     7,348.00   Up   11.75 (0.16%)   NIFTY (S&P CNX)     10,870.50   Down   -34.70 (-0.32%)   NTPC Ltd     145.70   Up   0.80 (0.55%)   Oil & Natural Gas Corpn Ltd     146.95   Up   1.95 (1.34%)   Power Grid Corporation of India Ltd     195.45   Up   1.55 (0.80%)   Reliance Industries Ltd     1,146.85   Up   12.40 (1.09%)   State Bank of India     298.20   Up   0.80 (0.27%)   Sun Pharmaceuticals Industries Ltd     382.45   Down   -44.10 (-10.34%)   Tata Consultancy Services Ltd     1,881.90   Down   -12.40 (-0.65%)   Tata Motors Ltd     183.95   Down   -0.95 (-0.51%)   Tata Steel Ltd     473.30   Up   0.15 (0.03%)   Tech Mahindra Ltd     708.10   Up   2.55 (0.36%)   Titan Company Ltd     958.20   Down   -3.35 (-0.35%)   UltraTech Cement Ltd     3,809.00   Down   -37.45 (-0.97%)   UPL Ltd     765.50   Down   -3.55 (-0.46%)   Vedanta Ltd     198.15   Up   0.70 (0.35%)   Wipro Ltd     337.75   Up   2.35 (0.70%)   Yes Bank Ltd     198.15   Down   -3.35 (-1.66%)   Zee Entertainment Enterprises Ltd     440.50   Down   -0.40 (-0.09%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com