GRASIM.BOGRASIM.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2770.05 | $2820.00 | $2754.70 | $2796.15 | 5,581 |
| 1/13/2026 | $2790.15 | $2812.15 | $2759.10 | $2772.70 | 5,965 |
| 1/12/2026 | $2773.75 | $2821.30 | $2741.00 | $2808.35 | 8,212 |
| 1/9/2026 | $2783.50 | $2807.60 | $2766.75 | $2775.55 | 3,338 |
| 1/8/2026 | $2822.85 | $2828.10 | $2787.20 | $2791.35 | 5,181 |
| 1/7/2026 | $2865.90 | $2879.85 | $2828.85 | $2837.30 | 4,149 |
| 1/6/2026 | $2850.65 | $2879.90 | $2845.00 | $2865.60 | 48,515 |
| 1/5/2026 | $2861.15 | $2893.55 | $2842.60 | $2849.10 | 10,301 |
| 1/2/2026 | $2830.40 | $2882.30 | $2830.40 | $2858.40 | 39,917 |
| 1/1/2026 | $2853.35 | $2855.00 | $2824.55 | $2851.65 | 6,529 |
| 12/31/2025 | $2802.20 | $2863.40 | $2802.20 | $2829.90 | 10,073 |
| 12/30/2025 | $2843.05 | $2856.60 | $2827.25 | $2841.80 | 6,864 |
| 12/29/2025 | $2784.05 | $2849.95 | $2784.05 | $2843.05 | 4,775 |
| 12/26/2025 | $2839.20 | $2839.80 | $2810.00 | $2817.05 | 3,795 |
| 12/24/2025 | $2823.10 | $2862.85 | $2822.00 | $2826.40 | 5,116 |
| 12/23/2025 | $2818.70 | $2844.35 | $2814.10 | $2829.25 | 4,867 |
| 12/22/2025 | $2801.65 | $2858.00 | $2798.05 | $2809.00 | 7,682 |
| 12/19/2025 | $2809.05 | $2833.00 | $2795.55 | $2814.20 | 5,192 |
| 12/18/2025 | $2807.30 | $2820.65 | $2788.45 | $2808.80 | 9,134 |
| 12/17/2025 | $2809.85 | $2811.80 | $2778.90 | $2807.30 | 4,456 |
| 12/16/2025 | $2820.05 | $2830.65 | $2790.00 | $2799.15 | 3,136 |
| 12/15/2025 | $2802.55 | $2849.85 | $2802.55 | $2820.80 | 4,624 |
| 12/12/2025 | $2822.55 | $2843.45 | $2798.00 | $2837.10 | 11,339 |
| 12/11/2025 | $2747.40 | $2802.95 | $2744.00 | $2797.40 | 33,569 |
| 12/10/2025 | $2745.80 | $2775.40 | $2740.45 | $2746.85 | 2,802 |
| 12/9/2025 | $2742.30 | $2778.10 | $2730.00 | $2745.70 | 3,018 |
| 12/8/2025 | $2742.05 | $2768.70 | $2730.85 | $2742.35 | 6,543 |
| 12/5/2025 | $2732.20 | $2750.00 | $2721.70 | $2744.50 | 1,183 |
| 12/4/2025 | $2719.95 | $2741.10 | $2711.45 | $2729.90 | 6,427 |
| 12/3/2025 | $2730.60 | $2734.45 | $2710.75 | $2718.25 | 1,970 |
| 12/2/2025 | $2733.95 | $2740.25 | $2721.60 | $2734.85 | 4,380 |
| 12/1/2025 | $2746.05 | $2750.40 | $2709.75 | $2725.20 | 4,486 |
| 11/28/2025 | $2739.60 | $2746.85 | $2729.30 | $2739.65 | 3,181 |
| 11/27/2025 | $2744.20 | $2746.10 | $2713.50 | $2739.55 | 4,134 |
| 11/26/2025 | $2684.70 | $2746.90 | $2684.70 | $2744.15 | 2,556 |
| 11/25/2025 | $2749.95 | $2749.95 | $2682.00 | $2684.65 | 3,272 |
| 11/24/2025 | $2733.60 | $2735.10 | $2682.85 | $2687.90 | 6,053 |
| 11/21/2025 | $2747.55 | $2755.00 | $2720.00 | $2733.55 | 3,170 |
| 11/19/2025 | $2761.85 | $2771.35 | $2739.10 | $2744.15 | 140,747 |
| 11/18/2025 | $2799.70 | $2799.70 | $2754.60 | $2761.85 | 4,339 |
| 11/17/2025 | $2789.00 | $2800.10 | $2774.65 | $2792.00 | 5,410 |
| 11/14/2025 | $2760.55 | $2789.85 | $2760.30 | $2780.40 | 738,443 |
| 11/13/2025 | $2767.25 | $2787.10 | $2746.85 | $2778.70 | 6,211 |
| 11/12/2025 | $2797.95 | $2797.95 | $2753.50 | $2763.95 | 7,209 |
| 11/11/2025 | $2777.85 | $2778.20 | $2736.75 | $2775.55 | 5,991 |
| 11/10/2025 | $2730.35 | $2788.15 | $2729.55 | $2764.05 | 7,795 |
| 11/7/2025 | $2691.30 | $2738.00 | $2675.40 | $2723.75 | 17,959 |
| 11/6/2025 | $2799.90 | $2799.90 | $2691.40 | $2701.75 | 49,128 |
| 11/4/2025 | $2902.20 | $2909.90 | $2869.90 | $2880.70 | 12,401 |
| 11/3/2025 | $2893.00 | $2918.00 | $2873.20 | $2904.15 | 10,126 |
| 10/31/2025 | $2941.00 | $2952.40 | $2878.85 | $2893.20 | 8,841 |
| 10/30/2025 | $2978.85 | $2978.85 | $2926.85 | $2951.65 | 30,463 |
| 10/29/2025 | $2946.80 | $2976.00 | $2939.75 | $2957.60 | 39,790 |
| 10/28/2025 | $2925.20 | $2959.60 | $2915.00 | $2932.15 | 21,848 |
| 10/27/2025 | $2845.05 | $2933.00 | $2845.05 | $2925.00 | 14,077 |
| 10/24/2025 | $2863.75 | $2873.80 | $2823.70 | $2838.40 | 8,300 |
| 10/23/2025 | $2880.55 | $2914.75 | $2856.20 | $2863.75 | 6,023 |
| 10/21/2025 | $2861.05 | $2875.45 | $2861.05 | $2870.35 | 5,286 |
| 10/20/2025 | $2839.25 | $2873.55 | $2839.25 | $2855.60 | 27,498 |
| 10/17/2025 | $2859.55 | $2885.00 | $2826.00 | $2838.60 | 3,879 |