Grasim Industries

GRAS
🏛️ インド →
2,797.75
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 2,134.02 2,134.02 2,106.58 2,125.91 0.0M
2023-12-28 2,111.91 2,138.90 2,097.97 2,130.04 0.0M
2023-12-27 2,068.53 2,121.52 2,066.09 2,111.66 0.0M
2023-12-26 2,055.59 2,072.17 2,041.74 2,065.20 0.0M
2023-12-22 2,077.90 2,087.76 2,027.30 2,034.37 0.0M
2023-12-21 2,041.84 2,081.68 2,041.84 2,076.85 0.0M
2023-12-20 2,132.38 2,132.38 2,045.73 2,053.54 0.0M
2023-12-19 2,103.20 2,127.25 2,080.94 2,107.73 0.0M
2023-12-18 2,119.23 2,119.23 2,094.18 2,100.41 0.0M
2023-12-15 2,096.12 2,123.91 2,093.44 2,118.68 0.0M
2023-12-14 2,088.80 2,102.60 2,051.80 2,096.07 0.0M
2023-12-13 2,072.42 2,083.72 2,030.74 2,075.86 0.0M
2023-12-12 2,083.77 2,120.18 2,067.59 2,072.12 0.0M
2023-12-11 2,061.81 2,078.54 2,059.97 2,075.56 0.0M
2023-12-08 2,068.44 2,091.29 2,031.88 2,061.26 0.0M
2023-12-07 2,046.82 2,079.19 2,038.70 2,073.07 0.0M
2023-12-06 2,065.75 2,074.96 2,037.26 2,049.36 0.0M
2023-12-05 2,046.82 2,067.99 2,033.38 2,064.05 0.0M
2023-12-04 2,049.06 2,066.74 2,020.93 2,040.45 0.0M
2023-12-01 2,007.03 2,030.69 2,000.36 2,007.53 0.0M
2023-11-30 2,010.92 2,022.37 1,983.38 1,996.92 0.0M
2023-11-29 1,972.92 2,000.86 1,972.92 1,994.58 0.0M
2023-11-28 1,944.33 1,977.10 1,944.33 1,962.36 0.0M
2023-11-24 1,952.20 1,960.72 1,938.85 1,941.19 0.0M
2023-11-23 1,972.12 1,972.22 1,944.23 1,948.76 0.0M
2023-11-22 1,969.18 1,975.66 1,951.35 1,966.54 0.0M
2023-11-21 1,972.07 1,979.54 1,960.91 1,969.43 0.0M
2023-11-20 1,962.16 1,970.13 1,942.19 1,964.80 0.0M
2023-11-17 1,935.37 1,974.46 1,935.27 1,964.25 0.0M
2023-11-16 1,935.96 1,945.18 1,907.38 1,933.72 0.0M
2023-11-15 1,956.98 1,956.98 1,926.40 1,935.91 0.0M
2023-11-13 1,940.05 1,940.05 1,913.26 1,918.58 0.0M
2023-11-12 1,974.95 1,974.95 1,940.90 1,947.80 0.0M
2023-11-10 1,942.19 1,942.19 1,913.11 1,934.77 0.0M
2023-11-09 1,944.18 1,944.18 1,923.96 1,928.30 0.0M
2023-11-08 1,921.12 1,934.92 1,912.91 1,925.46 0.0M
2023-11-07 1,922.07 1,922.07 1,904.49 1,914.30 0.0M
2023-11-06 1,909.32 1,927.50 1,901.40 1,911.81 0.0M
2023-11-03 1,891.59 1,906.53 1,883.52 1,887.81 0.0M
2023-11-02 1,876.60 1,892.44 1,872.52 1,889.70 0.0M
2023-11-01 1,922.22 1,922.22 1,853.59 1,859.57 0.0M
2023-10-31 1,891.39 1,891.39 1,860.27 1,879.04 0.0M
2023-10-30 1,846.67 1,873.61 1,820.87 1,871.12 0.0M
2023-10-27 1,847.67 1,862.86 1,843.24 1,847.17 0.0M
2023-10-26 1,864.60 1,865.84 1,832.48 1,842.29 0.0M
2023-10-25 1,892.44 1,912.96 1,861.81 1,870.48 0.0M
2023-10-23 1,928.30 1,928.30 1,878.05 1,892.49 0.0M
2023-10-20 1,969.53 1,970.43 1,932.28 1,937.06 0.0M
2023-10-19 1,947.32 1,970.97 1,919.68 1,967.34 0.0M
2023-10-18 1,966.14 1,982.08 1,943.34 1,947.37 0.0M
2023-10-17 1,995.83 2,011.96 1,950.21 1,966.19 0.1M
2023-10-16 1,978.05 1,984.22 1,949.61 1,964.15 0.0M
2023-10-13 1,996.97 1,996.97 1,966.99 1,975.06 0.0M
2023-10-12 1,987.01 2,013.90 1,958.42 1,993.39 0.0M
2023-10-11 1,907.38 1,974.16 1,907.38 1,971.62 0.0M
2023-10-10 1,887.41 1,914.35 1,880.19 1,911.26 0.0M
2023-10-09 1,887.26 1,888.80 1,867.54 1,877.00 0.0M
2023-10-06 1,904.34 1,904.34 1,883.47 1,892.89 0.0M
2023-10-05 1,916.29 1,916.29 1,873.76 1,882.68 0.0M
2023-10-04 1,893.98 1,902.45 1,870.78 1,885.12 0.0M
2023-10-03 1,903.05 1,927.95 1,898.46 1,912.56 0.0M
2023-09-29 1,893.09 1,943.29 1,893.09 1,933.47 0.0M
2023-09-28 1,932.03 1,932.03 1,892.09 1,898.51 0.0M
2023-09-27 1,962.01 1,962.01 1,917.34 1,921.87 0.0M
2023-09-26 1,938.45 1,951.45 1,929.49 1,950.01 0.0M
2023-09-25 1,896.97 1,936.26 1,896.97 1,930.19 0.0M
2023-09-22 1,893.09 1,920.53 1,880.98 1,903.64 0.0M
2023-09-21 1,912.56 1,930.29 1,889.65 1,903.99 0.0M
2023-09-20 1,949.21 1,950.90 1,923.81 1,936.36 0.0M
2023-09-18 1,967.19 1,980.84 1,944.08 1,949.06 0.0M
2023-09-15 1,941.14 1,979.09 1,925.71 1,964.35 0.0M
2023-09-14 1,932.28 1,945.58 1,911.16 1,923.71 0.0M
2023-09-13 1,860.96 1,940.00 1,851.25 1,925.95 0.1M
2023-09-12 1,854.94 1,912.36 1,827.55 1,863.35 0.1M
2023-09-11 1,822.92 1,861.06 1,822.92 1,855.49 0.0M
2023-09-08 1,843.73 1,848.61 1,834.22 1,841.74 0.0M
2023-09-07 1,820.68 1,843.63 1,819.08 1,838.65 0.0M
2023-09-06 1,857.33 1,857.33 1,811.01 1,831.58 0.0M
2023-09-05 1,839.35 1,864.95 1,837.66 1,844.13 0.0M
2023-09-04 1,812.66 1,844.63 1,809.07 1,832.88 0.0M
2023-09-01 1,774.16 1,816.74 1,774.16 1,805.78 0.0M
2023-08-31 1,793.88 1,810.76 1,774.81 1,785.71 0.1M
2023-08-30 1,798.81 1,817.49 1,793.83 1,799.26 0.1M
2023-08-29 1,790.79 1,798.81 1,772.82 1,797.47 0.0M
2023-08-28 1,753.15 1,781.88 1,753.15 1,778.44 0.1M
2023-08-25 1,772.77 1,774.91 1,751.75 1,767.69 0.0M
2023-08-24 1,792.89 1,805.88 1,765.15 1,770.13 0.0M
2023-08-23 1,802.30 1,807.13 1,786.06 1,789.15 0.0M
2023-08-22 1,794.58 1,810.72 1,791.84 1,798.66 0.0M
2023-08-21 1,782.83 1,804.79 1,782.53 1,800.90 0.0M
2023-08-18 1,811.71 1,811.71 1,778.94 1,783.77 0.0M
2023-08-17 1,802.80 1,805.49 1,786.86 1,789.55 0.0M
2023-08-16 1,796.17 1,811.71 1,778.89 1,808.92 0.0M
2023-08-14 1,812.81 1,819.18 1,787.96 1,801.55 0.0M
2023-08-11 1,823.22 1,833.03 1,802.80 1,819.83 0.0M
2023-08-10 1,832.68 1,847.47 1,816.64 1,823.22 0.0M
2023-08-09 1,814.80 1,842.39 1,814.80 1,837.51 0.1M
2023-08-08 1,849.61 1,859.57 1,824.51 1,838.80 0.0M
2023-08-07 1,813.80 1,856.48 1,813.80 1,848.66 0.0M
2023-08-04 1,834.57 1,837.66 1,815.65 1,817.89 0.0M
2023-08-03 1,807.78 1,826.65 1,788.60 1,823.26 0.0M
2023-08-02 1,815.15 1,829.04 1,798.86 1,811.91 0.0M
2023-08-01 1,828.74 1,845.23 1,817.39 1,830.09 0.0M
2023-07-31 1,822.72 1,846.27 1,815.40 1,842.19 0.0M
2023-07-28 1,806.28 1,826.70 1,802.55 1,816.39 0.0M
2023-07-27 1,804.29 1,837.11 1,804.29 1,814.60 0.0M
2023-07-26 1,829.29 1,841.29 1,822.72 1,832.13 0.0M
2023-07-25 1,805.44 1,835.32 1,805.44 1,821.37 0.0M
2023-07-24 1,795.43 1,835.12 1,786.21 1,805.44 0.0M
2023-07-21 1,814.75 1,816.94 1,782.88 1,797.72 0.0M
2023-07-20 1,780.59 1,815.65 1,769.53 1,811.61 0.0M
2023-07-19 1,766.09 1,781.33 1,763.60 1,776.30 0.0M
2023-07-18 1,788.85 1,789.80 1,761.21 1,765.30 0.0M
2023-07-17 1,747.32 1,787.76 1,740.60 1,785.07 0.1M
2023-07-14 1,757.73 1,759.77 1,737.26 1,743.48 0.0M
2023-07-13 1,781.83 1,781.83 1,747.32 1,752.55 0.0M
2023-07-12 1,753.24 1,776.10 1,751.00 1,766.54 0.0M
2023-07-11 1,736.31 1,765.30 1,736.31 1,760.27 0.0M
2023-07-10 1,740.10 1,751.60 1,725.90 1,736.26 0.0M
2023-07-07 1,758.03 1,762.41 1,732.13 1,737.91 0.0M
2023-07-06 1,765.15 1,775.85 1,757.63 1,760.86 0.0M
2023-07-05 1,762.51 1,775.26 1,758.22 1,772.02 0.0M
2023-07-04 1,792.84 1,797.42 1,751.05 1,761.81 0.0M
2023-07-03 1,730.93 1,790.25 1,730.93 1,787.06 0.0M
2023-06-30 1,726.15 1,750.36 1,723.56 1,727.15 0.0M
2023-06-28 1,705.73 1,747.72 1,705.73 1,736.56 0.1M
2023-06-27 1,719.93 1,730.93 1,707.28 1,726.10 0.0M
2023-06-26 1,699.26 1,723.66 1,691.24 1,719.38 0.0M
2023-06-23 1,738.06 1,741.34 1,705.19 1,709.22 0.0M
2023-06-22 1,773.12 1,782.68 1,739.80 1,741.94 0.0M
2023-06-21 1,757.98 1,772.72 1,750.31 1,772.07 0.0M
2023-06-20 1,757.98 1,764.95 1,738.30 1,761.86 0.0M
2023-06-19 1,774.16 1,785.86 1,748.56 1,752.70 0.0M
2023-06-16 1,767.09 1,782.03 1,764.25 1,773.56 0.0M
2023-06-15 1,772.92 1,792.74 1,754.29 1,764.80 0.0M
2023-06-14 1,738.06 1,777.50 1,730.14 1,772.12 0.0M
2023-06-13 1,712.41 1,740.00 1,712.41 1,729.59 0.0M
2023-06-12 1,714.65 1,727.70 1,703.24 1,724.61 0.0M
2023-06-09 1,713.15 1,730.78 1,704.09 1,708.62 0.0M
2023-06-08 1,769.88 1,769.88 1,702.10 1,705.34 0.0M
2023-06-07 1,745.08 1,764.45 1,742.34 1,760.71 0.0M
2023-06-06 1,737.01 1,766.94 1,730.68 1,758.67 0.0M
2023-06-05 1,700.75 1,737.36 1,700.75 1,726.45 0.0M
2023-06-02 1,698.26 1,710.86 1,692.54 1,702.20 0.0M
2023-06-01 1,701.25 1,712.01 1,692.64 1,694.58 0.0M
2023-05-31 1,713.20 1,726.15 1,688.30 1,708.52 0.0M
2023-05-30 1,711.76 1,725.11 1,708.03 1,716.84 0.0M
2023-05-29 1,680.29 1,710.86 1,670.67 1,706.83 0.0M
2023-05-26 1,693.23 1,710.17 1,661.26 1,680.54 0.1M
2023-05-25 1,695.03 1,704.84 1,684.67 1,696.32 0.0M
2023-05-24 1,673.46 1,702.20 1,673.46 1,695.03 0.0M
2023-05-23 1,711.16 1,714.35 1,681.33 1,691.49 0.0M
2023-05-22 1,708.22 1,718.14 1,698.07 1,711.01 0.0M
2023-05-19 1,698.21 1,714.20 1,678.84 1,708.22 0.0M
2023-05-18 1,722.87 1,723.12 1,690.25 1,697.17 0.0M
2023-05-17 1,725.06 1,731.08 1,696.52 1,718.48 0.0M
2023-05-16 1,731.23 1,738.40 1,716.14 1,721.02 0.0M
2023-05-15 1,723.16 1,754.99 1,723.12 1,725.65 0.0M
2023-05-12 1,748.07 1,763.01 1,743.58 1,746.67 0.0M
2023-05-11 1,777.65 1,777.65 1,758.97 1,765.10 0.0M
2023-05-10 1,755.14 1,772.17 1,744.98 1,767.24 0.0M
2023-05-09 1,776.30 1,780.88 1,751.05 1,757.48 0.0M
2023-05-08 1,756.93 1,777.70 1,746.52 1,769.98 0.0M
2023-05-05 1,747.97 1,758.97 1,738.85 1,744.33 0.0M
2023-05-04 1,733.03 1,755.59 1,716.34 1,752.60 0.0M
2023-05-03 1,702.30 1,731.78 1,702.30 1,728.44 0.0M
2023-05-02 1,693.28 1,736.46 1,693.28 1,731.88 0.0M
2023-04-28 1,660.76 1,717.24 1,660.76 1,713.65 0.0M
2023-04-27 1,698.02 1,698.41 1,676.35 1,693.09 0.0M
2023-04-26 1,677.80 1,698.21 1,666.34 1,688.60 0.0M
2023-04-25 1,682.53 1,696.17 1,677.45 1,679.94 0.0M
2023-04-24 1,655.44 1,685.12 1,649.31 1,682.53 0.0M
2023-04-21 1,673.51 1,687.66 1,650.41 1,655.29 0.0M
2023-04-20 1,688.30 1,688.40 1,673.11 1,679.89 0.0M
2023-04-19 1,698.31 1,704.14 1,674.16 1,683.47 0.0M
2023-04-18 1,728.84 1,728.84 1,692.34 1,695.33 0.0M
2023-04-17 1,693.23 1,721.17 1,687.06 1,716.39 0.0M
2023-04-13 1,710.22 1,710.47 1,684.17 1,694.93 0.0M
2023-04-12 1,703.19 1,734.07 1,703.19 1,710.02 0.0M
2023-04-11 1,702.35 1,714.15 1,669.38 1,703.29 0.0M
2023-04-10 1,663.35 1,706.68 1,663.35 1,702.35 0.0M
2023-04-06 1,652.70 1,667.54 1,643.78 1,663.06 0.0M
2023-04-05 1,620.82 1,657.38 1,608.07 1,653.34 0.0M
2023-04-03 1,616.99 1,633.82 1,614.90 1,620.77 0.0M
2023-03-31 1,625.16 1,643.78 1,622.37 1,626.00 0.0M
2023-03-29 1,601.50 1,630.49 1,601.00 1,625.16 0.0M
2023-03-28 1,613.65 1,635.02 1,595.77 1,603.69 0.0M
2023-03-27 1,579.99 1,640.94 1,579.74 1,624.81 0.0M
2023-03-24 1,591.34 1,600.36 1,581.68 1,587.56 0.0M
2023-03-23 1,594.18 1,613.40 1,593.63 1,599.16 0.0M
2023-03-22 1,578.74 1,608.67 1,578.74 1,606.73 0.0M
2023-03-21 1,583.72 1,603.54 1,581.53 1,599.01 0.0M
2023-03-20 1,577.70 1,589.75 1,556.78 1,585.76 0.0M
2023-03-17 1,559.77 1,585.17 1,550.46 1,577.70 0.0M
2023-03-16 1,539.90 1,560.76 1,521.92 1,553.54 0.0M
2023-03-15 1,555.78 1,573.16 1,540.45 1,544.08 0.0M
2023-03-14 1,555.98 1,562.31 1,534.87 1,555.44 0.0M
2023-03-13 1,589.70 1,612.01 1,543.53 1,556.33 0.0M
2023-03-10 1,568.23 1,610.56 1,568.23 1,589.85 0.0M
2023-03-09 1,591.69 1,601.75 1,579.24 1,595.08 0.0M
2023-03-08 1,593.23 1,602.35 1,588.65 1,593.78 0.0M
2023-03-06 1,586.21 1,604.59 1,586.21 1,593.23 0.0M
2023-03-03 1,603.29 1,604.59 1,584.87 1,588.40 0.0M
2023-03-02 1,588.65 1,595.92 1,582.08 1,591.79 0.0M
2023-03-01 1,566.29 1,590.64 1,566.24 1,586.91 0.0M
2023-02-28 1,559.82 1,577.65 1,551.40 1,571.52 0.0M
2023-02-27 1,586.56 1,586.56 1,548.16 1,564.75 0.0M
2023-02-24 1,573.71 1,587.56 1,564.50 1,568.38 0.0M
2023-02-23 1,568.88 1,581.33 1,562.96 1,574.21 0.0M
2023-02-22 1,624.86 1,626.10 1,564.15 1,567.29 0.0M
2023-02-21 1,625.90 1,651.40 1,621.52 1,626.90 0.0M
2023-02-20 1,614.85 1,642.84 1,614.85 1,625.36 0.0M
2023-02-17 1,632.38 1,661.41 1,616.29 1,634.97 0.0M
2023-02-16 1,624.51 1,635.17 1,612.11 1,623.61 0.0M
2023-02-15 1,601.55 1,623.41 1,592.29 1,619.18 0.0M
2023-02-14 1,625.46 1,625.46 1,572.62 1,598.71 0.0M
2023-02-13 1,630.49 1,635.81 1,611.16 1,614.80 0.0M
2023-02-10 1,634.97 1,634.97 1,616.49 1,629.54 0.0M
2023-02-09 1,632.48 1,655.63 1,621.97 1,636.31 0.1M
2023-02-08 1,599.66 1,634.27 1,599.66 1,630.68 0.0M
2023-02-07 1,612.56 1,624.76 1,601.95 1,609.62 0.0M
2023-02-06 1,603.64 1,613.55 1,591.94 1,610.96 0.0M
2023-02-03 1,603.54 1,613.60 1,570.23 1,610.61 0.0M
2023-02-02 1,581.43 1,596.62 1,558.52 1,593.63 0.0M
2023-02-01 1,585.66 1,615.84 1,559.82 1,581.83 0.0M
2023-01-31 1,592.69 1,613.95 1,577.30 1,584.17 0.0M
2023-01-30 1,561.81 1,599.61 1,560.56 1,591.84 0.0M
2023-01-27 1,584.67 1,593.38 1,543.48 1,571.87 0.0M
2023-01-25 1,595.62 1,603.79 1,577.40 1,587.66 0.0M
2023-01-24 1,624.01 1,628.29 1,587.01 1,596.22 0.0M
2023-01-23 1,653.39 1,660.96 1,609.47 1,623.96 0.0M
2023-01-20 1,673.31 1,679.89 1,645.87 1,648.56 0.0M
2023-01-19 1,673.26 1,685.66 1,662.41 1,671.97 0.0M
2023-01-18 1,678.24 1,679.99 1,650.11 1,669.68 0.0M
2023-01-17 1,648.36 1,658.72 1,640.40 1,654.74 0.0M
2023-01-16 1,663.35 1,663.35 1,633.97 1,640.35 0.0M
2023-01-13 1,628.59 1,664.60 1,628.59 1,647.87 0.0M
2023-01-12 1,637.21 1,657.38 1,626.10 1,636.81 0.0M
2023-01-11 1,648.41 1,648.96 1,619.33 1,626.70 0.5M
2023-01-10 1,663.50 1,674.46 1,624.61 1,644.18 0.5M
2023-01-09 1,703.14 1,703.14 1,656.33 1,667.79 0.5M
2023-01-06 1,695.13 1,695.13 1,658.72 1,671.82 0.0M
2023-01-05 1,678.34 1,700.21 1,670.08 1,691.24 0.0M
2023-01-04 1,712.31 1,719.93 1,678.54 1,686.96 0.0M
2023-01-03 1,713.65 1,734.97 1,707.68 1,712.26 0.0M
2023-01-02 1,713.20 1,741.04 1,713.20 1,723.91 0.0M