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: 2,977.8 Mkt_Cap Category: Large-Cap
Sector: Construction Materials Lot Size: 1 F&O Lot: 250 High52 Date: 29-Oct-2025 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 2; VWAP21: 2,845.32 Low52 Price: 2,276.95 Barrier: 2,800.0; Drift%: -1.18
Basic Industry: Cement & Cement Products Total Equity: 680,517,031 Low52 Date: 13-Jan-2025 SHP: 43.11 / 14.37 / 17.27 / 24.92
Q M W D
Trend Indicator
SiS14: 21
High/Low Price Quarter: 2,637.65 / 2,276.95 Month: 2,911.0 / 2,700.5 Week: 2,977.8 / 2,847.6 Day: 2,793.7 / 2,755.0 Sis67: 19
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,788.40 2,793.70 2,755.00 2,767.40 2,778.91 -0.30 188,326.28 531,304 10.89 280,954 10.34 78.07 17
2 11-Nov 2,775.00 2,780.10 2,737.50 2,775.80 2,762.69 0.47 188,897.92 399,693 8.19 215,819 7.95 59.62 13
3 10-Nov 2,738.00 2,789.00 2,728.70 2,762.90 2,763.82 1.41 188,020.05 489,522 10.03 238,154 8.77 65.82 14
4 07-Nov 2,700.00 2,738.00 2,675.70 2,724.60 2,719.05 0.91 185,413.67 1,101,889 22.58 669,893 24.67 182.15 40
5 06-Nov 2,797.10 2,800.00 2,692.00 2,700.10 2,732.37 -6.31 183,746.40 1,986,853 40.72 842,914 31.04 230.32 50
6 04-Nov 2,908.90 2,909.90 2,872.00 2,882.00 2,884.33 -0.62 196,125.00 229,856 4.71 116,896 4.30 33.72 7
7 03-Nov 2,896.00 2,919.90 2,872.50 2,899.90 2,901.98 0.28 197,343.13 297,012 6.09 100,997 3.72 29.31 6
8 31-Oct 2,950.40 2,954.40 2,880.00 2,891.70 2,917.10 -1.99 196,785.11 576,935 11.82 351,135 12.93 102.43 21
9 30-Oct 2,960.00 2,965.90 2,922.60 2,950.40 2,951.65 -0.28 200,779.74 446,894 9.16 283,419 10.44 83.66 17
10 29-Oct 2,945.90 2,977.80 2,940.00 2,958.70 2,958.45 0.88 201,344.57 711,559 14.58 381,385 14.04 112.83 23
11 28-Oct 2,932.70 2,959.60 2,914.10 2,932.90 2,933.60 0.31 199,588.84 1,056,504 21.65 507,047 18.67 148.75 30
12 27-Oct 2,859.00 2,934.00 2,847.60 2,923.90 2,906.62 2.91 198,976.37 764,132 15.66 407,842 15.02 118.54 24
13 24-Oct 2,864.60 2,877.00 2,823.00 2,841.30 2,842.67 -0.81 193,355.30 456,226 9.35 280,090 10.31 79.62 17
14 23-Oct 2,884.00 2,914.50 2,856.00 2,864.60 2,886.13 -0.21 194,940.91 511,585 10.48 286,661 10.55 82.73 17
15 21-Oct 2,875.90 2,875.90 2,861.50 2,870.70 2,870.33 0.59 195,356.02 48,792 1.00 27,158 1.00 7.80 2
16 20-Oct 2,849.00 2,874.00 2,838.00 2,854.00 2,854.87 0.63 194,219.00 374,581 7.68 198,088 7.29 56.55 12
17 17-Oct 2,862.00 2,886.00 2,826.30 2,836.20 2,852.04 -0.83 193,008.24 334,522 6.86 162,730 5.99 46.41 10
18 16-Oct 2,825.70 2,875.00 2,817.10 2,859.80 2,851.80 1.53 194,614.26 517,682 10.61 302,748 11.15 86.34 18
19 15-Oct 2,780.00 2,824.90 2,774.20 2,816.80 2,812.60 1.48 191,688.04 459,912 9.43 298,229 10.98 83.88 18
20 14-Oct 2,798.00 2,808.00 2,757.90 2,775.80 2,775.61 -0.79 188,897.92 316,183 6.48 170,226 6.27 47.25 10
21 13-Oct 2,791.10 2,812.00 2,778.50 2,798.00 2,795.10 -0.46 190,408.00 280,622 5.75 171,500 6.31 47.94 10
22 10-Oct 2,810.60 2,832.80 2,788.30 2,811.00 2,812.76 0.01 191,293.00 582,587 11.94 359,780 13.25 101.20 21
23 09-Oct 2,781.40 2,817.30 2,778.20 2,810.60 2,798.25 1.17 191,266.12 404,859 8.30 242,005 8.91 67.72 14
24 08-Oct 2,819.00 2,823.40 2,764.70 2,778.20 2,781.36 -1.06 189,061.24 339,604 6.96 207,200 7.63 57.63 12
25 07-Oct 2,800.00 2,825.00 2,790.30 2,808.00 2,809.93 0.02 191,089.00 245,369 5.03 108,232 3.99 30.41 6
26 06-Oct 2,765.10 2,814.10 2,765.10 2,807.40 2,804.46 0.57 191,048.35 298,274 6.11 163,675 6.03 45.90 10
27 03-Oct 2,800.00 2,806.80 2,766.00 2,791.40 2,782.17 0.06 189,959.52 708,063 14.51 470,034 17.31 130.77 28
28 01-Oct 2,767.90 2,796.20 2,732.00 2,789.70 2,769.99 1.19 189,843.84 353,196 7.24 177,410 6.53 49.14 10
29 30-Sep 2,747.00 2,769.00 2,746.10 2,756.90 2,757.04 0.36 187,611.74 440,278 9.02 261,046 9.61 71.97 15
30 29-Sep 2,740.10 2,765.70 2,700.50 2,746.90 2,750.60 0.00 186,931.22 541,455 11.10 385,175 14.18 105.95 23
31 26-Sep 2,775.00 2,810.00 2,736.20 2,746.80 2,750.47 -1.14 186,924.42 523,045 10.72 303,807 11.19 83.56 18
32 25-Sep 2,810.00 2,833.20 2,771.20 2,778.60 2,787.71 -1.03 189,088.46 723,479 14.83 514,718 18.95 143.49 30
33 24-Sep 2,813.50 2,838.70 2,797.90 2,807.40 2,819.31 -0.22 191,048.35 316,532 6.49 172,961 6.37 48.76 10
34 23-Sep 2,858.90 2,873.80 2,808.10 2,813.50 2,823.72 -1.42 191,463.47 702,680 14.40 396,857 14.61 112.06 23
35 22-Sep 2,860.00 2,911.00 2,848.80 2,854.10 2,883.60 -0.83 194,226.37 751,168 15.39 395,286 14.55 113.98 23
36 19-Sep 2,876.10 2,891.30 2,848.30 2,877.90 2,873.11 -0.03 195,846.00 790,137 16.19 535,550 19.72 153.87 32
37 18-Sep 2,878.00 2,883.00 2,852.00 2,878.80 2,867.86 0.47 195,907.24 513,800 10.53 319,151 11.75 91.53 19
38 17-Sep 2,855.00 2,881.00 2,850.00 2,865.40 2,870.41 0.79 194,995.35 785,107 16.09 522,549 19.24 149.99 31
39 16-Sep 2,811.90 2,848.50 2,804.00 2,843.00 2,827.20 1.45 193,470.00 546,549 11.20 312,761 11.52 88.42 18
40 15-Sep 2,795.00 2,819.80 2,785.00 2,802.40 2,805.02 0.01 190,708.09 291,664 5.98 165,354 6.09 46.38 10
41 12-Sep 2,799.00 2,818.00 2,789.10 2,802.00 2,805.28 0.11 190,680.00 168,095 3.45 91,601 3.37 25.70 5
42 11-Sep 2,782.40 2,806.40 2,771.00 2,799.00 2,791.11 0.47 190,476.00 217,951 4.47 98,030 3.61 27.36 6
43 10-Sep 2,795.90 2,818.00 2,775.60 2,785.80 2,794.07 -0.36 189,578.43 421,783 8.64 229,754 8.46 64.19 14
44 09-Sep 2,804.10 2,823.70 2,786.50 2,795.90 2,803.76 -0.29 190,265.76 388,718 7.97 224,721 8.27 63.01 13
45 08-Sep 2,795.10 2,823.90 2,795.10 2,804.10 2,811.47 0.00 190,823.78 229,922 4.71 108,190 3.98 30.42 6
46 05-Sep 2,810.00 2,837.50 2,786.10 2,804.00 2,806.76 -0.21 190,816.00 495,200 10.15 327,203 12.05 91.84 19
47 04-Sep 2,801.00 2,865.20 2,801.00 2,809.80 2,832.27 1.02 191,211.68 1,177,036 24.12 719,347 26.49 203.74 43
48 03-Sep 2,789.00 2,809.20 2,770.50 2,781.40 2,786.12 0.06 189,279.01 500,510 10.26 294,736 10.85 82.12 17
49 02-Sep 2,815.00 2,820.00 2,773.70 2,779.80 2,798.83 -0.86 189,170.12 468,533 9.60 261,253 9.62 73.12 15
50 01-Sep 2,778.00 2,816.80 2,773.40 2,803.90 2,792.66 1.02 190,810.17 499,161 10.23 333,954 12.30 93.26 20
51 29-Aug 2,784.30 2,797.80 2,762.70 2,775.60 2,781.17 -0.31 188,884.31 542,362 11.12 359,743 13.25 100.05 21
52 28-Aug 2,775.00 2,806.00 2,772.20 2,784.30 2,791.91 -0.43 189,476.36 528,080 10.82 299,644 11.03 83.66 18
53 26-Aug 2,803.60 2,818.50 2,780.40 2,796.20 2,798.85 -0.54 190,286.17 425,619 8.72 208,965 7.69 58.49 12
54 25-Aug 2,825.70 2,832.70 2,791.60 2,811.40 2,811.19 -0.09 191,320.56 591,824 12.13 336,239 12.38 94.52 20
55 22-Aug 2,881.10 2,881.10 2,801.40 2,813.80 2,824.83 -2.34 191,483.88 671,902 13.77 403,733 14.87 114.05 24
56 21-Aug 2,880.00 2,898.40 2,855.00 2,881.20 2,882.09 0.57 196,070.57 1,138,327 23.33 681,818 25.10 196.51 40
57 20-Aug 2,828.30 2,883.60 2,807.40 2,864.90 2,850.59 1.29 194,961.32 930,944 19.08 644,161 23.72 183.62 38
58 19-Aug 2,845.90 2,854.00 2,803.20 2,828.30 2,820.73 -0.62 192,470.63 372,899 7.64 164,852 6.07 46.50 10
59 18-Aug 2,795.00 2,865.40 2,776.50 2,845.90 2,845.06 2.93 193,668.34 1,279,195 26.22 755,313 27.81 214.89 45
60 14-Aug 2,745.90 2,770.00 2,731.10 2,764.90 2,752.59 0.69 188,156.15 618,912 12.68 408,961 15.06 112.57 24
61 13-Aug 2,760.00 2,766.00 2,725.50 2,745.90 2,744.54 0.20 186,863.17 479,944 9.84 267,511 9.85 73.42 16
62 12-Aug 2,757.00 2,761.90 2,705.10 2,740.40 2,731.08 -0.67 186,488.89 553,341 11.34 294,688 10.85 80.48 17
63 11-Aug 2,726.00 2,795.00 2,720.00 2,758.90 2,751.65 2.50 187,747.84 1,236,332 25.34 442,150 16.28 121.66 26
64 08-Aug 2,743.70 2,748.90 2,672.60 2,691.60 2,695.96 -1.90 183,167.96 1,162,918 23.83 598,683 22.04 161.40 35
65 07-Aug 2,764.00 2,772.70 2,718.80 2,743.70 2,741.49 -0.80 186,713.46 591,589 12.12 342,387 12.61 93.87 20
66 06-Aug 2,800.00 2,800.00 2,758.00 2,765.80 2,773.91 -1.12 188,217.40 393,906 8.07 213,131 7.85 59.12 13
67 05-Aug 2,799.00 2,824.90 2,784.70 2,797.20 2,801.60 0.34 190,354.22 782,631 16.04 389,791 14.35 109.20 23

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