GRASIMPP1 Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Dec 2024 | 1739.25 | 1726.00 | 1742.45 | 1715.55 | 8053 | -0.28% |
| 11 Dec 2024 | 1744.10 | 1744.95 | 1769.95 | 1731.30 | 4847 | 0.40% |
| 10 Dec 2024 | 1737.20 | 1731.05 | 1759.80 | 1715.00 | 4675 | -0.26% |
| 09 Dec 2024 | 1741.75 | 1779.00 | 1783.00 | 1731.30 | 3455 | -2.04% |
| 06 Dec 2024 | 1778.05 | 1781.95 | 1794.00 | 1762.60 | 5423 | -0.22% |
| 05 Dec 2024 | 1781.90 | 1771.15 | 1799.00 | 1750.00 | 9958 | 0.10% |
| 04 Dec 2024 | 1780.15 | 1788.00 | 1800.00 | 1750.00 | 32794 | -0.21% |
| 03 Dec 2024 | 1783.85 | 1749.95 | 1794.00 | 1735.15 | 62136 | 1.40% |
| 02 Dec 2024 | 1759.20 | 1689.95 | 1770.05 | 1660.00 | 14956 | 5.90% |
| 29 Nov 2024 | 1661.15 | 1636.15 | 1684.00 | 1616.00 | 29980 | 1.53% |
| 28 Nov 2024 | 1636.15 | 1680.00 | 1688.95 | 1608.00 | 43823 | -3.11% |
| 27 Nov 2024 | 1688.75 | 1650.05 | 1743.80 | 1641.00 | 39605 | 0.89% |
| 26 Nov 2024 | 1673.85 | 1686.75 | 1691.15 | 1654.95 | 15912 | -0.95% |
| 25 Nov 2024 | 1689.85 | 1688.80 | 1695.00 | 1634.65 | 34414 | 2.03% |
| 22 Nov 2024 | 1656.15 | 1616.00 | 1670.05 | 1583.70 | 91924 | 2.63% |
| 21 Nov 2024 | 1613.70 | 1560.05 | 1633.95 | 1560.05 | 6601 | 1.32% |
| 19 Nov 2024 | 1592.70 | 1581.05 | 1642.20 | 1581.05 | 96850 | -0.31% |
| 18 Nov 2024 | 1597.60 | 1567.85 | 1635.00 | 1567.85 | 14287 | -0.02% |
| 14 Nov 2024 | 1597.85 | 1590.00 | 1609.95 | 1576.00 | 2085 | 0.79% |
| 13 Nov 2024 | 1585.25 | 1600.00 | 1600.00 | 1555.00 | 4479 | -0.75% |
| 12 Nov 2024 | 1597.30 | 1600.00 | 1634.00 | 1575.00 | 5892 | 0.08% |
| 11 Nov 2024 | 1596.10 | 1620.05 | 1638.45 | 1590.00 | 9850 | -2.31% |
| 08 Nov 2024 | 1633.90 | 1638.05 | 1668.30 | 1625.00 | 5377 | -0.84% |
| 07 Nov 2024 | 1647.80 | 1705.00 | 1711.25 | 1635.00 | 7309 | -4.36% |
| 06 Nov 2024 | 1722.85 | 1727.95 | 1744.00 | 1680.00 | 8989 | 0.26% |
| 05 Nov 2024 | 1718.40 | 1721.75 | 1730.00 | 1685.00 | 38299 | 1.03% |
| 04 Nov 2024 | 1700.95 | 1760.05 | 1760.05 | 1668.10 | 4231 | -4.32% |
| 01 Nov 2024 | 1777.75 | 1766.00 | 1793.95 | 1764.05 | 595 | 0.75% |
| 31 Oct 2024 | 1764.50 | 1763.90 | 1788.00 | 1753.90 | 2774 | 0.03% |
| 30 Oct 2024 | 1763.90 | 1741.00 | 1794.00 | 1741.00 | 558 | 0.31% |
| 29 Oct 2024 | 1758.50 | 1748.95 | 1768.95 | 1730.00 | 880 | 2.48% |
| 28 Oct 2024 | 1715.95 | 1670.00 | 1747.85 | 1670.00 | 13117 | 0.97% |
| 25 Oct 2024 | 1699.40 | 1728.30 | 1728.30 | 1690.00 | 14554 | -1.82% |
| 24 Oct 2024 | 1730.95 | 1712.05 | 1762.00 | 1701.00 | 4334 | 1.15% |
| 23 Oct 2024 | 1711.30 | 1720.30 | 1745.00 | 1705.10 | 103761 | -1.43% |
| 22 Oct 2024 | 1736.10 | 1795.55 | 1795.55 | 1726.05 | 6572 | -2.59% |
| 21 Oct 2024 | 1782.30 | 1825.05 | 1850.05 | 1766.00 | 6127 | -3.08% |
| 18 Oct 2024 | 1838.85 | 1771.00 | 1926.55 | 1751.25 | 60019 | 3.02% |
| 17 Oct 2024 | 1784.95 | 1843.95 | 1861.85 | 1766.00 | 55870 | -2.47% |
| 16 Oct 2024 | 1830.15 | 1815.95 | 1851.65 | 1815.95 | 40110 | 1.12% |
| 15 Oct 2024 | 1809.80 | 1806.95 | 1816.60 | 1780.00 | 38836 | 0.78% |
| 14 Oct 2024 | 1795.80 | 1800.00 | 1804.95 | 1780.00 | 19367 | -0.37% |
| 11 Oct 2024 | 1802.45 | 1787.70 | 1809.00 | 1765.55 | 8782 | 0.31% |
| 10 Oct 2024 | 1796.90 | 1815.00 | 1815.00 | 1790.00 | 26017 | -0.18% |
| 09 Oct 2024 | 1800.10 | 1802.05 | 1815.05 | 1796.20 | 49248 | -0.98% |
| 08 Oct 2024 | 1818.00 | 1850.00 | 1850.00 | 1797.85 | 22660 | 1.22% |
| 07 Oct 2024 | 1796.00 | 1848.00 | 1848.00 | 1780.00 | 39862 | -1.51% |
| 04 Oct 2024 | 1823.45 | 1830.05 | 1860.30 | 1815.05 | 55719 | -1.34% |
| 03 Oct 2024 | 1848.20 | 1860.00 | 1910.00 | 1825.00 | 33110 | -1.52% |
| 01 Oct 2024 | 1876.70 | 1860.05 | 1884.45 | 1835.00 | 41675 | 0.09% |
| 30 Sep 2024 | 1875.05 | 1871.65 | 1903.65 | 1859.00 | 78115 | 0.18% |
| 27 Sep 2024 | 1871.65 | 1819.35 | 1884.95 | 1819.35 | 18821 | 2.87% |
| 26 Sep 2024 | 1819.35 | 1731.00 | 1824.85 | 1725.00 | 41890 | 4.41% |
| 25 Sep 2024 | 1742.55 | 1695.55 | 1747.90 | 1674.90 | 5866 | 2.17% |
| 24 Sep 2024 | 1705.55 | 1750.00 | 1769.60 | 1695.00 | 5704 | -2.78% |
| 23 Sep 2024 | 1754.40 | 1797.00 | 1797.00 | 1746.05 | 4269 | 0.56% |
| 20 Sep 2024 | 1744.60 | 1810.00 | 1835.00 | 1736.15 | 21365 | -4.58% |
| 19 Sep 2024 | 1828.40 | 1819.95 | 1850.00 | 1797.35 | 22632 | 1.30% |
| 18 Sep 2024 | 1805.00 | 1839.95 | 1850.00 | 1790.25 | 13854 | -1.44% |
| 17 Sep 2024 | 1831.35 | 1835.00 | 1836.55 | 1820.00 | 37322 | -0.62% |
| 16 Sep 2024 | 1842.75 | 1880.05 | 1891.30 | 1840.00 | 11385 | -0.68% |
| 13 Sep 2024 | 1855.30 | 1853.95 | 1868.90 | 1835.00 | 37566 | 0.38% |
| 12 Sep 2024 | 1848.20 | 1784.00 | 1860.00 | 1784.00 | 12592 | 3.82% |
| 11 Sep 2024 | 1780.15 | 1814.05 | 1819.95 | 1765.55 | 682 | -0.83% |
| 10 Sep 2024 | 1795.00 | 1795.00 | 1799.95 | 1786.05 | 231 | -0.89% |
| 09 Sep 2024 | 1811.05 | 1810.00 | 1814.90 | 1760.00 | 31786 | 1.43% |
| 06 Sep 2024 | 1785.50 | 1820.00 | 1820.00 | 1780.00 | 59258 | -1.90% |
| 05 Sep 2024 | 1820.00 | 1851.00 | 1863.95 | 1816.25 | 585 | -1.03% |
| 04 Sep 2024 | 1839.00 | 1796.60 | 1845.00 | 1796.60 | 65774 | 2.73% |
| 03 Sep 2024 | 1790.05 | 1800.00 | 1800.00 | 1780.05 | 693 | -0.51% |
| 02 Sep 2024 | 1799.20 | 1778.00 | 1838.00 | 1769.95 | 96903 | 1.19% |
| 30 Aug 2024 | 1778.05 | 1750.05 | 1797.70 | 1750.00 | 20088 | 0.81% |
| 29 Aug 2024 | 1763.80 | 1798.75 | 1798.75 | 1735.10 | 104876 | -0.94% |
| 28 Aug 2024 | 1780.45 | 1771.15 | 1795.00 | 1761.00 | 18345 | 0.02% |
| 27 Aug 2024 | 1780.15 | 1795.00 | 1804.00 | 1770.00 | 7394 | -1.55% |
| 26 Aug 2024 | 1808.25 | 1800.00 | 1819.95 | 1790.00 | 3831 | -0.45% |
| 23 Aug 2024 | 1816.50 | 1821.00 | 1824.85 | 1784.95 | 20574 | -0.24% |
| 22 Aug 2024 | 1820.95 | 1779.95 | 1836.85 | 1779.95 | 78914 | 4.05% |
| 21 Aug 2024 | 1750.00 | 1710.05 | 1759.00 | 1710.00 | 56401 | 2.22% |
| 20 Aug 2024 | 1711.95 | 1679.95 | 1730.00 | 1679.95 | 17950 | 2.39% |
| 19 Aug 2024 | 1671.95 | 1699.00 | 1699.00 | 1644.25 | 17527 | -0.14% |
| 16 Aug 2024 | 1674.25 | 1688.90 | 1688.90 | 1625.00 | 133410 | 4.39% |
| 14 Aug 2024 | 1603.85 | 1615.00 | 1630.00 | 1600.40 | 7227 | -1.24% |
| 13 Aug 2024 | 1623.95 | 1665.90 | 1665.95 | 1615.55 | 109488 | -2.84% |
| 12 Aug 2024 | 1671.35 | 1664.30 | 1710.00 | 1664.25 | 81972 | 0.73% |
| 09 Aug 2024 | 1659.25 | 1785.00 | 1790.00 | 1634.00 | 131237 | 46.93% |
| 13 Jun 2024 | 1129.30 | 1132.30 | 1148.95 | 1104.95 | 25557 | -0.73% |
| 12 Jun 2024 | 1137.60 | 1126.00 | 1159.00 | 1119.95 | 18214 | 1.03% |
| 11 Jun 2024 | 1126.05 | 1144.95 | 1149.90 | 1125.55 | 14915 | -0.01% |
| 10 Jun 2024 | 1126.20 | 1079.70 | 1149.00 | 1057.95 | 19920 | 6.73% |
| 07 Jun 2024 | 1055.15 | 1023.95 | 1062.35 | 1023.95 | 6265 | 3.56% |
| 06 Jun 2024 | 1018.85 | 1010.00 | 1040.00 | 1000.40 | 4808 | 1.21% |
| 05 Jun 2024 | 1006.65 | 967.80 | 1023.00 | 899.85 | 22182 | 4.02% |
| 04 Jun 2024 | 967.75 | 1051.05 | 1052.05 | 963.40 | 64146 | -9.59% |
| 03 Jun 2024 | 1070.40 | 1076.00 | 1089.95 | 1060.00 | 29378 | 4.84% |
| 31 May 2024 | 1020.95 | 1060.00 | 1071.65 | 1001.10 | 36287 | -2.58% |
| 30 May 2024 | 1047.95 | 1087.00 | 1087.00 | 1040.00 | 54337 | -4.43% |
| 29 May 2024 | 1096.55 | 1117.45 | 1136.00 | 1085.00 | 12482 | -2.10% |
| 28 May 2024 | 1120.10 | 1114.95 | 1124.00 | 1090.50 | 7201 | 3.34% |
| 27 May 2024 | 1083.90 | 1129.95 | 1129.95 | 1081.10 | 31696 | -2.77% |
| 24 May 2024 | 1114.80 | 1143.95 | 1145.00 | 1106.10 | 52713 | -1.13% |
| 23 May 2024 | 1127.50 | 1151.60 | 1165.00 | 1100.00 | 192858 | -2.42% |
| 22 May 2024 | 1155.50 | 1168.00 | 1175.00 | 1143.00 | 33697 | -1.26% |
| 21 May 2024 | 1170.25 | 1145.25 | 1188.25 | 1115.65 | 24608 | 1.06% |
| 18 May 2024 | 1157.95 | 1145.00 | 1158.00 | 1145.00 | 50 | 1.01% |
| 17 May 2024 | 1146.35 | 1108.95 | 1154.70 | 1108.95 | 54065 | 4.24% |
| 16 May 2024 | 1099.75 | 1091.05 | 1106.05 | 1043.55 | 24307 | 0.05% |
| 15 May 2024 | 1099.20 | 1105.00 | 1118.40 | 1086.10 | 9621 | -0.04% |
| 14 May 2024 | 1099.60 | 1085.15 | 1108.70 | 1074.95 | 150487 | 1.16% |
| 13 May 2024 | 1086.95 | 1089.95 | 1097.45 | 1062.00 | 154155 | -0.28% |
| 10 May 2024 | 1089.95 | 1072.95 | 1100.00 | 1061.20 | 136334 | 0.66% |
| 09 May 2024 | 1082.80 | 1134.00 | 1134.00 | 1073.00 | 32809 | -3.00% |
| 08 May 2024 | 1116.25 | 1144.85 | 1150.00 | 1110.00 | 103437 | -2.90% |
| 07 May 2024 | 1149.55 | 1190.00 | 1190.15 | 1130.05 | 132836 | -2.95% |
| 06 May 2024 | 1184.45 | 1201.30 | 1205.10 | 1151.55 | 27654 | -1.52% |
| 03 May 2024 | 1202.75 | 1199.00 | 1217.85 | 1190.00 | 434906 | 1.43% |
| 02 May 2024 | 1185.85 | 1160.10 | 1195.00 | 1160.05 | 45537 | 2.37% |
| 30 Apr 2024 | 1158.45 | 1129.95 | 1176.05 | 1121.00 | 76441 | 2.52% |
| 29 Apr 2024 | 1130.00 | 1120.00 | 1139.85 | 1070.00 | 32817 | 1.92% |
| 26 Apr 2024 | 1108.75 | 1114.00 | 1120.00 | 1097.00 | 63890 | -0.47% |
| 25 Apr 2024 | 1114.00 | 1125.00 | 1130.00 | 1081.20 | 75751 | 1.46% |
| 24 Apr 2024 | 1097.95 | 1118.05 | 1123.90 | 1093.35 | 10824 | -1.54% |
| 23 Apr 2024 | 1115.15 | 1048.95 | 1117.80 | 1035.05 | 93690 | 7.19% |
| 22 Apr 2024 | 1040.35 | 1040.00 | 1061.90 | 1020.00 | 11070 | 2.06% |
| 19 Apr 2024 | 1019.40 | 975.00 | 1030.05 | 963.50 | 13943 | 4.37% |
| 18 Apr 2024 | 976.75 | 985.00 | 1043.75 | 972.05 | 16894 | -2.02% |
| 16 Apr 2024 | 996.85 | 991.05 | 1000.00 | 974.90 | 1460 | 0.76% |
| 15 Apr 2024 | 989.35 | 1008.95 | 1024.80 | 984.00 | 3498 | -2.55% |
| 12 Apr 2024 | 1015.20 | 1032.60 | 1059.00 | 1013.00 | 41639 | -3.51% |
| 10 Apr 2024 | 1052.10 | 1048.55 | 1062.90 | 1041.95 | 5085 | 0.34% |
| 09 Apr 2024 | 1048.55 | 1049.85 | 1063.75 | 1040.25 | 6143 | 0.94% |
| 08 Apr 2024 | 1038.75 | 1021.05 | 1051.95 | 1014.10 | 3949 | 3.09% |
| 05 Apr 2024 | 1007.65 | 1044.95 | 1045.00 | 1001.05 | 10041 | -2.30% |
| 04 Apr 2024 | 1031.35 | 1060.00 | 1065.00 | 1015.55 | 151729 | -1.78% |
| 03 Apr 2024 | 1050.00 | 1039.95 | 1060.00 | 1036.00 | 8532 | -0.08% |
| 02 Apr 2024 | 1050.85 | 1045.00 | 1060.00 | 1032.00 | 117429 | 1.14% |
| 01 Apr 2024 | 1039.00 | 1044.95 | 1057.00 | 1036.10 | 111565 | 1.38% |
| 28 Mar 2024 | 1024.90 | 950.00 | 1048.70 | 950.00 | 27828 | 4.50% |
| 27 Mar 2024 | 980.75 | 994.95 | 995.00 | 971.00 | 15464 | -0.32% |
| 26 Mar 2024 | 983.85 | 975.05 | 995.00 | 955.00 | 35348 | 1.14% |
| 22 Mar 2024 | 972.80 | 982.00 | 982.00 | 960.00 | 91717 | 1.00% |
| 21 Mar 2024 | 963.15 | 956.00 | 970.05 | 956.00 | 36595 | 1.18% |
| 20 Mar 2024 | 951.95 | 951.00 | 971.05 | 939.90 | 78346 | -0.91% |
| 19 Mar 2024 | 960.65 | 950.65 | 977.00 | 946.35 | 27451 | -0.49% |
| 18 Mar 2024 | 965.40 | 969.70 | 970.50 | 945.10 | 2579 | -0.19% |
| 15 Mar 2024 | 967.25 | 945.60 | 970.50 | 930.00 | 132953 | 1.81% |
| 14 Mar 2024 | 950.05 | 935.05 | 975.05 | 921.25 | 53833 | 1.31% |
| 13 Mar 2024 | 937.80 | 953.35 | 987.00 | 921.25 | 134079 | -2.03% |
| 12 Mar 2024 | 957.25 | 1009.90 | 1009.90 | 951.00 | 60600 | -3.39% |
| 11 Mar 2024 | 990.85 | 951.00 | 1010.00 | 950.00 | 195807 | 2.44% |
| 07 Mar 2024 | 967.25 | 983.05 | 987.00 | 960.15 | 73796 | -1.59% |
| 06 Mar 2024 | 982.85 | 1010.00 | 1010.00 | 957.00 | 136306 | -1.24% |
| 05 Mar 2024 | 995.15 | 974.55 | 1015.00 | 974.55 | 282435 | 0.52% |
| 04 Mar 2024 | 990.05 | 1005.50 | 1005.50 | 985.00 | 5683 | -1.54% |
| 02 Mar 2024 | 1005.50 | 1026.00 | 1026.00 | 983.25 | 24300 | 0.79% |
| 01 Mar 2024 | 997.65 | 969.50 | 1006.00 | 957.75 | 55864 | 4.93% |
| 29 Feb 2024 | 950.75 | 940.05 | 957.90 | 925.00 | 46580 | -0.02% |
| 28 Feb 2024 | 950.90 | 960.05 | 973.75 | 943.00 | 52230 | -1.42% |
| 27 Feb 2024 | 964.55 | 958.40 | 968.50 | 951.20 | 8034 | 1.55% |
| 26 Feb 2024 | 949.85 | 941.00 | 978.00 | 941.00 | 47660 | 0.12% |
| 23 Feb 2024 | 948.70 | 960.05 | 988.95 | 944.00 | 24787 | 0.09% |
| 22 Feb 2024 | 947.85 | 981.20 | 1008.00 | 895.00 | 96032 | -1.27% |
| 21 Feb 2024 | 960.05 | 965.65 | 985.00 | 951.00 | 11146 | -0.58% |
| 20 Feb 2024 | 965.65 | 940.05 | 988.00 | 934.95 | 17487 | 3.08% |
| 19 Feb 2024 | 936.80 | 870.00 | 959.00 | 870.00 | 25342 | 7.01% |
| 16 Feb 2024 | 875.40 | 869.25 | 890.00 | 863.45 | 12945 | 1.76% |
| 15 Feb 2024 | 860.25 | 848.05 | 865.00 | 845.00 | 81108 | 1.44% |
| 14 Feb 2024 | 848.05 | 838.30 | 850.95 | 816.10 | 84632 | -0.56% |
| 13 Feb 2024 | 852.80 | 890.00 | 899.00 | 825.00 | 173548 | 0.94% |
| 12 Feb 2024 | 844.90 | 844.90 | 844.90 | 844.90 | 2984 | 10.00% |
