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: 2,896.0 Mkt_Cap Category: Large-Cap
Sector: Construction Materials Lot Size: 1 F&O Lot: 250 High52 Date: 27-Jun-2025 Bumper: 2,842.5; Drift%: -2.91
Industry: Cement & Cement Products Face Value: 2; VWAP21: 2,778.42 Low52 Price: 2,276.95 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 680,510,454 Low52 Date: 13-Jan-2025 SHP: 43.11 / 13.45 / 18.24 / 24.87
Q M W D
Trend Indicator
SiS14: 26
High/Low Price Quarter: 2,637.65 / 2,276.95 Month: 2,845.0 / 2,536.0 Week: 2,890.0 / 2,785.7 Day: 2,807.5 / 2,756.4 Sis67: 23
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,775.10 2,807.50 2,756.40 2,762.00 2,777.56 -0.47 187,956.00 476,850 2.26 290,400 3.09 80.66 17
2 10-Jul 2,797.90 2,809.80 2,769.00 2,775.10 2,793.23 -0.81 188,848.46 780,215 3.69 498,353 5.31 139.20 29
3 09-Jul 2,813.00 2,830.00 2,793.60 2,797.90 2,809.42 -0.81 190,400.02 659,109 3.12 419,509 4.47 117.86 25
4 08-Jul 2,780.00 2,841.30 2,778.20 2,820.80 2,817.33 1.50 191,958.39 846,061 4.01 392,690 4.18 110.63 23
5 07-Jul 2,810.00 2,819.90 2,775.00 2,779.10 2,788.50 -0.96 189,120.66 278,677 1.32 183,137 1.95 51.07 11
6 04-Jul 2,817.60 2,820.00 2,785.70 2,805.90 2,799.87 -0.42 190,944.43 286,779 1.36 171,195 1.82 47.93 10
7 03-Jul 2,848.40 2,849.90 2,810.80 2,817.60 2,829.70 -1.13 191,740.63 393,434 1.86 167,892 1.79 47.51 10
8 02-Jul 2,870.00 2,878.90 2,835.00 2,849.80 2,855.66 0.06 193,931.87 917,118 4.34 645,747 6.88 184.40 38
9 01-Jul 2,842.50 2,870.00 2,842.50 2,848.10 2,851.77 0.13 193,816.18 535,639 2.54 365,213 3.89 104.15 22
10 30-Jun 2,863.30 2,890.00 2,836.70 2,844.50 2,854.00 -0.58 193,571.20 447,868 2.12 261,507 2.79 74.00 15
11 27-Jun 2,896.00 2,896.00 2,844.40 2,861.10 2,863.02 -0.77 194,700.85 678,859 3.21 381,647 4.06 109.27 23
12 26-Jun 2,840.00 2,894.90 2,832.00 2,883.30 2,869.55 1.82 196,211.58 1,392,932 6.60 630,801 6.72 181.01 37
13 25-Jun 2,791.90 2,843.00 2,786.50 2,831.80 2,810.78 1.83 192,706.95 948,185 4.49 592,334 6.31 166.49 35
14 24-Jun 2,746.00 2,801.80 2,737.30 2,780.90 2,778.28 2.10 189,243.15 1,562,447 7.40 1,051,354 11.20 292.10 62
15 23-Jun 2,700.00 2,737.50 2,678.10 2,723.70 2,713.27 0.41 185,350.63 728,851 3.45 455,442 4.85 123.57 27
16 20-Jun 2,683.00 2,732.90 2,683.00 2,712.60 2,712.39 0.72 184,595.27 1,232,377 5.84 883,544 9.41 239.65 52
17 19-Jun 2,680.00 2,712.00 2,670.00 2,693.20 2,694.31 0.67 183,275.08 609,547 2.89 327,056 3.48 88.12 19
18 18-Jun 2,671.40 2,696.30 2,667.30 2,675.40 2,680.09 0.15 182,063.77 342,289 1.62 194,379 2.07 52.10 11
19 17-Jun 2,704.90 2,706.30 2,665.00 2,671.40 2,682.98 -1.24 181,791.56 241,142 1.14 112,175 1.19 30.10 7
20 16-Jun 2,665.00 2,714.00 2,652.10 2,704.90 2,697.49 1.54 184,071.27 494,993 2.34 273,419 2.91 73.75 16
21 13-Jun 2,652.10 2,687.70 2,635.80 2,663.80 2,667.64 -0.94 181,274.37 538,879 2.55 299,261 3.19 79.83 18
22 12-Jun 2,718.10 2,729.00 2,676.00 2,689.10 2,695.44 -1.22 182,996.07 545,570 2.58 261,816 2.79 70.57 15
23 11-Jun 2,708.10 2,733.90 2,678.20 2,722.20 2,716.56 0.52 185,248.56 812,149 3.85 453,867 4.83 123.30 27
24 10-Jun 2,710.00 2,742.00 2,666.60 2,708.00 2,706.92 3.81 184,282.00 2,885,229 13.66 896,945 9.55 242.80 53
25 09-Jun 2,585.90 2,614.90 2,574.70 2,608.50 2,601.93 1.32 177,511.15 552,351 2.62 289,339 3.08 75.28 17
26 06-Jun 2,559.80 2,578.10 2,536.10 2,574.40 2,563.20 0.78 175,190.61 414,844 1.96 178,228 1.90 45.68 11
27 05-Jun 2,555.10 2,599.00 2,538.90 2,554.40 2,573.58 0.18 173,829.59 950,620 4.50 413,783 4.41 106.49 24
28 04-Jun 2,556.30 2,573.10 2,541.80 2,549.70 2,550.45 -0.11 173,509.75 529,006 2.51 301,108 3.21 76.80 18
29 03-Jun 2,543.00 2,563.00 2,512.10 2,552.40 2,544.31 1.12 173,693.49 1,493,898 7.07 845,555 9.01 215.14 50
30 02-Jun 2,546.00 2,549.60 2,511.00 2,524.10 2,523.38 -0.85 171,767.64 1,209,305 5.73 925,351 9.86 233.50 55
31 30-May 2,575.00 2,604.90 2,536.00 2,545.80 2,553.38 -1.08 173,244.35 1,203,864 5.70 730,564 7.78 186.54 43
32 29-May 2,577.60 2,593.90 2,552.20 2,573.60 2,571.68 -0.16 175,136.17 616,258 2.92 322,993 3.44 83.06 19
33 28-May 2,620.80 2,620.80 2,570.10 2,577.60 2,587.36 -1.40 175,408.37 849,149 4.02 541,750 5.77 140.17 32
34 27-May 2,656.00 2,658.40 2,595.00 2,614.20 2,614.14 -1.59 177,899.04 874,537 4.14 371,764 3.96 97.18 22
35 26-May 2,672.50 2,696.60 2,640.10 2,656.40 2,663.82 -0.11 180,770.80 435,977 2.06 193,445 2.06 51.53 11
36 23-May 2,675.00 2,746.90 2,651.00 2,659.40 2,700.29 -0.57 180,974.95 990,691 4.69 248,907 2.65 67.21 15
37 22-May 2,700.00 2,702.30 2,648.30 2,674.60 2,671.04 -1.19 182,009.33 541,069 2.56 244,767 2.61 65.38 14
38 21-May 2,717.00 2,749.90 2,692.20 2,706.90 2,717.20 -0.51 184,207.37 304,264 1.44 146,441 1.56 39.79 9
39 20-May 2,754.00 2,754.00 2,710.20 2,720.80 2,728.95 -0.23 185,153.28 520,661 2.47 272,114 2.90 74.26 16
40 19-May 2,820.00 2,820.10 2,721.00 2,727.00 2,751.18 -2.75 185,575.00 575,525 2.73 289,730 3.09 79.71 17
41 16-May 2,845.00 2,845.00 2,775.10 2,804.20 2,800.93 -0.73 190,828.74 700,214 3.32 361,514 3.85 101.26 21
42 15-May 2,734.30 2,829.50 2,720.00 2,824.80 2,790.61 3.20 192,230.59 1,353,535 6.41 670,653 7.14 187.15 39
43 14-May 2,719.90 2,747.00 2,705.30 2,737.20 2,728.79 1.05 186,269.32 330,652 1.57 182,966 1.95 49.93 11
44 13-May 2,741.00 2,748.00 2,702.70 2,708.70 2,716.60 -1.24 184,329.87 313,964 1.49 146,066 1.56 39.68 9
45 12-May 2,671.10 2,761.90 2,671.10 2,742.80 2,734.31 4.10 186,650.41 498,304 2.36 235,098 2.50 64.28 14
46 09-May 2,676.90 2,684.00 2,626.60 2,634.80 2,642.42 -2.37 179,300.89 444,671 2.11 235,128 2.50 62.13 14
47 08-May 2,685.00 2,709.60 2,676.50 2,698.70 2,692.91 -0.04 183,649.36 966,461 4.58 594,065 6.33 159.98 35
48 07-May 2,699.00 2,727.30 2,682.40 2,699.90 2,701.41 -1.06 183,731.02 417,883 1.98 257,422 2.74 69.54 15
49 06-May 2,754.00 2,764.50 2,718.00 2,728.70 2,737.92 -0.96 185,690.89 288,396 1.37 186,301 1.98 51.01 11
50 05-May 2,730.00 2,773.00 2,718.30 2,755.10 2,757.96 1.35 187,487.44 661,587 3.13 436,376 4.65 120.35 25
51 02-May 2,725.60 2,771.80 2,695.80 2,718.30 2,730.60 -0.70 184,983.16 1,007,903 4.77 731,038 7.79 199.62 43
52 30-Apr 2,735.00 2,750.90 2,718.90 2,737.50 2,739.12 -0.30 186,289.74 662,477 3.14 490,052 5.22 134.23 29
53 29-Apr 2,753.10 2,755.60 2,719.00 2,745.70 2,737.63 -0.28 186,847.76 890,929 4.22 633,146 6.74 173.33 37
54 28-Apr 2,735.00 2,773.70 2,723.30 2,753.40 2,757.42 0.68 187,371.75 416,635 1.97 169,781 1.81 46.82 10
55 25-Apr 2,726.00 2,739.90 2,675.20 2,734.80 2,710.11 0.21 186,106.00 649,356 3.08 400,701 4.27 108.59 23
56 24-Apr 2,690.00 2,736.30 2,673.00 2,729.20 2,720.38 1.62 185,724.91 562,050 2.66 290,048 3.09 78.90 17
57 23-Apr 2,750.10 2,763.90 2,675.10 2,685.60 2,700.69 -2.32 182,757.89 603,774 2.86 277,421 2.95 74.92 16
58 22-Apr 2,750.30 2,772.10 2,737.70 2,749.40 2,755.85 -0.27 187,099.54 211,167 1.00 93,887 1.00 25.87 5
59 21-Apr 2,755.00 2,787.30 2,735.00 2,756.90 2,767.75 -0.14 187,609.93 322,964 1.53 134,774 1.44 37.30 8
60 17-Apr 2,701.00 2,772.00 2,686.90 2,760.70 2,747.74 2.14 187,868.52 1,061,496 5.03 460,297 4.90 126.48 27
61 16-Apr 2,690.00 2,722.00 2,682.20 2,702.80 2,702.33 -0.58 183,928.37 462,016 2.19 265,668 2.83 71.79 16
62 15-Apr 2,675.00 2,726.20 2,670.00 2,718.60 2,707.18 2.54 185,003.57 815,058 3.86 522,936 5.57 141.57 31
63 11-Apr 2,650.00 2,660.00 2,612.80 2,651.25 2,642.04 3.66 180,420.33 669,041 3.17 371,256 3.95 98.09 22
64 09-Apr 2,562.50 2,586.75 2,529.45 2,557.75 2,561.35 -1.25 174,057.56 494,024 2.34 278,814 2.97 71.41 16
65 08-Apr 2,550.00 2,600.00 2,534.15 2,590.05 2,579.19 3.23 176,255.61 1,296,141 6.14 929,797 9.90 239.81 54
66 07-Apr 2,550.00 2,560.00 2,465.50 2,509.10 2,505.49 -4.12 170,746.88 974,267 4.61 532,274 5.67 133.36 31
67 04-Apr 2,635.10 2,651.90 2,610.10 2,616.90 2,629.13 -1.32 178,082.78 290,533 1.38 157,231 1.67 41.34 9

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com