Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GRASIM, Grasim Industries Limited, INE047A01021, Listing: 10-May-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: Dynamic F&O High52 Price: 2,979.0 Mkt_Cap Category: Large-Cap
Sector: Construction Materials Lot Size: 1 F&O Lot: 250 High52 Date: 11-Feb-2026 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 2; VWAP21: 2,643.12 Low52 Price: 2,465.5 Barrier: 2,613.3; Drift%: 5.18
Basic Industry: Cement & Cement Products Total Equity: 680,524,316 Low52 Date: 07-Apr-2025 SHP: 43.22 / 14.49 / 16.99 / 24.93
Q M W D
Trend Indicator
SiS14: 43
High/Low Price Quarter: 2,637.65 / 2,276.95 Month: 2,864.0 / 2,700.0 Week: 2,910.7 / 2,784.0 Day: 2,794.9 / 2,690.5 Sis67: 29
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 2,698.00 2,794.90 2,690.50 2,756.20 2,762.83 5.16 187,566.11 816,578 4.29 396,399 4.61 109.52 23
2 07-Apr 2,592.00 2,632.80 2,576.60 2,621.00 2,612.76 0.25 178,365.00 632,051 3.32 349,509 4.06 91.32 21
3 06-Apr 2,545.00 2,625.30 2,533.00 2,614.40 2,573.28 1.96 177,916.28 720,478 3.79 382,707 4.45 98.48 23
4 02-Apr 2,574.90 2,574.90 2,514.20 2,564.10 2,542.43 -1.11 174,493.24 522,088 2.74 255,358 2.97 64.92 15
5 01-Apr 2,602.00 2,613.30 2,576.00 2,592.80 2,593.88 1.37 176,446.34 651,446 3.43 361,799 4.21 93.85 21
6 30-Mar 2,620.10 2,620.10 2,540.00 2,557.70 2,569.41 -2.68 174,057.70 1,978,678 10.40 990,952 11.52 254.62 58
7 27-Mar 2,651.00 2,655.00 2,604.60 2,628.20 2,622.88 -0.74 178,855.40 2,406,056 12.65 1,457,958 16.95 382.40 86
8 25-Mar 2,561.80 2,668.40 2,561.80 2,647.80 2,642.71 3.86 180,189.23 1,656,810 8.71 966,655 11.23 255.46 57
9 24-Mar 2,565.50 2,600.70 2,523.00 2,549.40 2,558.03 0.72 173,492.87 2,303,237 12.11 1,331,942 15.48 340.71 79
10 23-Mar 2,591.00 2,598.00 2,502.50 2,531.10 2,538.98 -3.26 172,247.51 1,936,926 10.18 1,121,521 13.03 284.75 66
11 20-Mar 2,622.10 2,662.70 2,608.30 2,616.30 2,633.34 0.32 178,045.58 1,510,096 7.94 978,208 11.37 257.60 58
12 19-Mar 2,700.00 2,700.00 2,600.10 2,607.90 2,638.66 -4.23 177,473.94 1,270,396 6.68 611,948 7.11 161.47 36
13 18-Mar 2,699.00 2,732.90 2,686.70 2,723.10 2,717.69 1.48 185,313.58 933,801 4.91 617,306 7.17 167.76 36
14 17-Mar 2,655.10 2,699.00 2,650.00 2,683.30 2,681.59 1.09 182,605.09 603,520 3.17 315,366 3.67 84.57 19
15 16-Mar 2,570.00 2,661.40 2,565.00 2,654.40 2,637.45 3.34 180,638.37 1,531,881 8.05 679,397 7.90 179.19 40
16 13-Mar 2,655.00 2,664.00 2,563.10 2,568.60 2,612.29 -3.91 174,799.48 1,309,585 6.89 746,517 8.68 195.01 44
17 12-Mar 2,711.20 2,727.40 2,660.60 2,673.10 2,688.19 -2.28 181,910.95 952,036 5.01 506,932 5.89 136.27 30
18 11-Mar 2,726.60 2,762.80 2,714.80 2,735.60 2,748.01 -0.30 186,164.23 1,492,588 7.85 1,099,899 12.78 302.25 65
19 10-Mar 2,701.00 2,753.00 2,694.20 2,743.90 2,729.77 2.34 186,729.07 1,035,360 5.44 616,634 7.17 168.33 36
20 09-Mar 2,659.00 2,692.80 2,631.00 2,681.20 2,665.86 -1.37 182,462.18 1,019,315 5.36 591,251 6.87 157.62 35
21 06-Mar 2,701.50 2,759.40 2,687.20 2,718.40 2,735.55 -0.21 184,993.73 1,457,401 7.66 1,049,690 12.20 287.15 62
22 05-Mar 2,685.00 2,731.90 2,656.80 2,724.10 2,695.88 1.52 185,381.63 1,101,224 5.79 686,474 7.98 185.07 40
23 04-Mar 2,727.00 2,742.20 2,645.00 2,683.20 2,679.97 -3.39 182,598.28 928,520 4.88 531,485 6.18 142.44 31
24 02-Mar 2,729.80 2,786.30 2,696.40 2,777.30 2,763.44 -0.80 189,002.02 900,872 4.74 464,250 5.40 128.29 27
25 27-Feb 2,845.00 2,864.60 2,784.00 2,799.80 2,803.27 -2.22 190,533.20 1,153,378 6.06 756,843 8.80 212.16 45
26 26-Feb 2,881.50 2,889.90 2,846.60 2,863.50 2,864.93 -0.52 194,868.14 662,746 3.48 392,900 4.57 112.56 23
27 25-Feb 2,892.00 2,910.70 2,867.10 2,878.40 2,884.92 -0.03 195,882.12 595,400 3.13 388,638 4.52 112.12 23
28 24-Feb 2,850.20 2,886.70 2,847.40 2,879.30 2,862.91 0.21 195,943.37 593,814 3.12 351,443 4.08 100.61 21
29 23-Feb 2,844.00 2,883.70 2,839.70 2,873.40 2,865.83 1.43 195,541.86 593,878 3.12 366,916 4.26 105.15 22
30 20-Feb 2,864.90 2,890.00 2,822.70 2,832.80 2,849.24 -1.10 192,778.93 597,887 3.14 393,540 4.57 112.13 23
31 19-Feb 2,928.10 2,960.00 2,846.90 2,864.30 2,891.76 -2.37 194,922.58 388,104 2.04 186,596 2.17 53.96 11
32 18-Feb 2,900.00 2,938.90 2,900.00 2,933.80 2,926.96 1.15 199,652.22 350,421 1.84 192,139 2.23 56.24 11
33 17-Feb 2,902.10 2,917.00 2,880.20 2,900.40 2,902.77 -0.42 197,379.27 458,126 2.41 268,335 3.12 77.89 16
34 16-Feb 2,870.00 2,918.00 2,861.30 2,912.70 2,900.42 0.86 198,216.32 285,131 1.50 164,005 1.91 47.57 10
35 13-Feb 2,929.30 2,934.00 2,877.40 2,888.00 2,909.07 -1.28 196,535.00 419,620 2.21 242,881 2.82 70.66 14
36 12-Feb 2,940.40 2,940.50 2,907.60 2,925.50 2,923.50 -0.24 199,087.39 420,088 2.21 245,536 2.85 71.78 14
37 11-Feb 2,979.00 2,979.00 2,894.90 2,932.60 2,931.17 -0.72 199,570.56 1,015,218 5.34 513,883 5.97 150.63 30
38 10-Feb 2,943.00 2,962.00 2,919.20 2,953.90 2,942.54 0.94 201,020.08 624,992 3.29 305,998 3.56 90.04 18
39 09-Feb 2,859.90 2,939.80 2,846.50 2,926.30 2,903.52 3.15 199,141.83 681,768 3.58 345,846 4.02 100.42 20
40 06-Feb 2,864.00 2,879.00 2,820.70 2,836.90 2,844.45 -0.94 193,057.94 361,882 1.90 214,612 2.49 61.05 13
41 05-Feb 2,830.10 2,877.30 2,825.00 2,863.90 2,845.87 0.67 194,895.36 762,775 4.01 470,762 5.47 133.97 28
42 04-Feb 2,808.90 2,863.80 2,808.90 2,844.90 2,848.69 1.28 193,602.36 566,105 2.98 341,367 3.97 97.24 20
43 03-Feb 2,869.00 2,869.00 2,801.10 2,808.90 2,824.02 1.24 191,152.48 1,232,908 6.48 742,866 8.63 209.79 44
44 02-Feb 2,740.00 2,781.90 2,713.00 2,774.60 2,749.27 1.35 188,818.28 929,579 4.89 546,188 6.35 150.16 32
45 01-Feb 2,820.00 2,821.00 2,716.20 2,737.60 2,773.53 -2.89 186,300.34 190,200 1.00 86,039 1.00 23.86 5
46 30-Jan 2,837.50 2,839.60 2,807.90 2,819.00 2,823.42 -0.45 191,839.00 1,083,570 5.70 687,073 7.99 193.99 41
47 29-Jan 2,826.60 2,852.90 2,808.70 2,831.70 2,831.96 -0.26 192,704.07 680,590 3.58 398,818 4.64 112.94 24
48 28-Jan 2,870.10 2,891.20 2,831.10 2,839.10 2,854.75 -0.60 193,207.66 508,906 2.68 266,614 3.10 76.11 16
49 27-Jan 2,798.00 2,866.90 2,773.00 2,856.20 2,830.10 3.52 194,371.36 1,521,231 8.00 783,635 9.11 221.78 46
50 23-Jan 2,789.90 2,805.00 2,752.50 2,759.00 2,771.89 -1.03 187,756.00 606,097 3.19 385,234 4.48 106.78 23
51 22-Jan 2,742.50 2,799.00 2,742.50 2,787.60 2,778.84 1.90 189,702.96 870,158 4.57 500,984 5.82 139.22 30
52 21-Jan 2,718.90 2,752.00 2,708.30 2,735.60 2,734.43 0.81 186,164.23 939,481 4.94 473,285 5.50 129.42 28
53 20-Jan 2,783.00 2,790.80 2,706.00 2,713.60 2,748.55 -2.39 184,667.08 411,054 2.16 239,520 2.78 65.83 14
54 19-Jan 2,796.00 2,821.60 2,768.80 2,780.00 2,795.69 -1.05 189,185.00 586,951 3.09 360,277 4.19 100.72 21
55 16-Jan 2,810.80 2,827.30 2,791.00 2,809.60 2,808.35 0.49 191,200.11 678,922 3.57 408,752 4.75 114.79 24
56 14-Jan 2,774.00 2,821.10 2,755.10 2,795.80 2,796.79 0.78 190,260.99 452,326 2.38 217,569 2.53 60.85 13
57 13-Jan 2,799.00 2,814.80 2,759.10 2,774.20 2,781.42 -1.16 188,791.06 875,758 4.60 534,529 6.21 148.67 32
58 12-Jan 2,763.00 2,821.60 2,738.30 2,806.70 2,776.87 1.07 191,002.76 476,367 2.50 283,437 3.29 78.71 17
59 09-Jan 2,799.80 2,807.90 2,766.70 2,776.90 2,782.30 -0.54 188,974.80 556,140 2.92 350,898 4.08 97.63 21
60 08-Jan 2,821.00 2,831.90 2,787.10 2,792.00 2,800.96 -1.59 190,002.00 437,229 2.30 256,988 2.99 71.98 15
61 07-Jan 2,880.00 2,880.00 2,829.10 2,837.10 2,843.65 -0.98 193,071.55 287,536 1.51 173,586 2.02 49.36 10
62 06-Jan 2,860.00 2,880.00 2,845.50 2,865.30 2,862.13 0.58 194,990.63 720,656 3.79 486,986 5.66 139.38 29
63 05-Jan 2,871.00 2,893.00 2,842.50 2,848.90 2,868.04 -0.26 193,874.57 861,522 4.53 590,713 6.87 169.42 35
64 02-Jan 2,856.90 2,882.00 2,845.10 2,856.40 2,860.18 0.16 194,384.97 698,682 3.67 427,557 4.97 122.29 25
65 01-Jan 2,833.00 2,854.90 2,822.30 2,851.70 2,838.14 0.80 194,065.12 449,775 2.36 284,533 3.31 80.75 17
66 31-Dec 2,844.50 2,864.00 2,803.50 2,829.00 2,838.79 -0.45 192,520.00 327,956 1.72 170,401 1.98 48.37 10
67 30-Dec 2,847.00 2,857.10 2,827.20 2,841.70 2,843.53 -0.02 193,384.59 729,640 3.84 458,832 5.33 130.47 27

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BVCL    DECCANCE    KAKATCEM    KCP    MANGLMCEM    NCLIND    PRSMJOHNSN    SAGCEM    SAHYADRI    SAURASHCEM    SHREDIGCEM    UDAICEMENT    VISAKAIND    BIRLACORPN    INDIACEM    JKLAKSHMI    NUVOCO    RAMCOCEM    JSWCEMENT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com