Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← GRASIM

Grasim Industries Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹3,204.90 · H ₹3,217.30 · L ₹3,166.00 · C ₹3,166.00
Open ₹3,215.20 High ₹3,217.30 Low ₹3,166.00 Close ₹3,166.00 ▼ -1.53% in the session
3,2173,1923,16609:1510:0011:0012:0013:0014:0015:0015:2809:15 · O 3,215 · H 3,215 · L 3,196 · C 3,20809:20 · O 3,208 · H 3,211 · L 3,207 · C 3,20909:25 · O 3,209 · H 3,216 · L 3,207 · C 3,21209:30 · O 3,212 · H 3,217 · L 3,210 · C 3,21609:35 · O 3,216 · H 3,217 · L 3,212 · C 3,21209:40 · O 3,212 · H 3,214 · L 3,211 · C 3,21309:45 · O 3,212 · H 3,213 · L 3,211 · C 3,21109:50 · O 3,212 · H 3,212 · L 3,209 · C 3,20909:55 · O 3,210 · H 3,211 · L 3,207 · C 3,20910:00 · O 3,208 · H 3,210 · L 3,205 · C 3,20510:05 · O 3,205 · H 3,208 · L 3,204 · C 3,20810:10 · O 3,207 · H 3,210 · L 3,207 · C 3,20910:15 · O 3,208 · H 3,209 · L 3,207 · C 3,20810:20 · O 3,207 · H 3,208 · L 3,203 · C 3,20710:25 · O 3,206 · H 3,207 · L 3,204 · C 3,20410:30 · O 3,204 · H 3,208 · L 3,201 · C 3,20210:35 · O 3,202 · H 3,203 · L 3,200 · C 3,20010:40 · O 3,200 · H 3,207 · L 3,200 · C 3,20510:45 · O 3,205 · H 3,209 · L 3,205 · C 3,20710:50 · O 3,207 · H 3,209 · L 3,207 · C 3,20910:55 · O 3,208 · H 3,212 · L 3,207 · C 3,21111:00 · O 3,211 · H 3,212 · L 3,207 · C 3,21011:05 · O 3,210 · H 3,210 · L 3,202 · C 3,20211:10 · O 3,201 · H 3,203 · L 3,200 · C 3,20211:15 · O 3,202 · H 3,203 · L 3,200 · C 3,20011:20 · O 3,200 · H 3,200 · L 3,197 · C 3,19811:25 · O 3,197 · H 3,200 · L 3,197 · C 3,19711:30 · O 3,196 · H 3,200 · L 3,195 · C 3,19811:35 · O 3,197 · H 3,199 · L 3,195 · C 3,19611:40 · O 3,195 · H 3,197 · L 3,193 · C 3,19511:45 · O 3,195 · H 3,196 · L 3,193 · C 3,19611:50 · O 3,195 · H 3,197 · L 3,195 · C 3,19711:55 · O 3,197 · H 3,198 · L 3,195 · C 3,19512:00 · O 3,195 · H 3,196 · L 3,193 · C 3,19412:05 · O 3,194 · H 3,196 · L 3,193 · C 3,19412:10 · O 3,194 · H 3,196 · L 3,193 · C 3,19412:15 · O 3,193 · H 3,195 · L 3,190 · C 3,19212:20 · O 3,192 · H 3,193 · L 3,188 · C 3,19012:25 · O 3,189 · H 3,190 · L 3,187 · C 3,18812:30 · O 3,187 · H 3,189 · L 3,186 · C 3,18812:35 · O 3,186 · H 3,188 · L 3,184 · C 3,18512:40 · O 3,184 · H 3,185 · L 3,183 · C 3,18512:45 · O 3,183 · H 3,185 · L 3,183 · C 3,18512:50 · O 3,183 · H 3,185 · L 3,183 · C 3,18412:55 · O 3,183 · H 3,185 · L 3,182 · C 3,18413:00 · O 3,183 · H 3,183 · L 3,180 · C 3,18013:05 · O 3,180 · H 3,182 · L 3,178 · C 3,17913:10 · O 3,179 · H 3,181 · L 3,179 · C 3,18013:15 · O 3,180 · H 3,180 · L 3,179 · C 3,17913:20 · O 3,179 · H 3,180 · L 3,178 · C 3,18013:25 · O 3,180 · H 3,181 · L 3,178 · C 3,18013:30 · O 3,180 · H 3,181 · L 3,179 · C 3,18013:35 · O 3,180 · H 3,181 · L 3,179 · C 3,17913:40 · O 3,179 · H 3,180 · L 3,177 · C 3,17913:45 · O 3,179 · H 3,179 · L 3,178 · C 3,17913:50 · O 3,179 · H 3,185 · L 3,179 · C 3,18513:55 · O 3,183 · H 3,188 · L 3,181 · C 3,18614:00 · O 3,186 · H 3,188 · L 3,181 · C 3,18314:05 · O 3,182 · H 3,187 · L 3,180 · C 3,18514:10 · O 3,185 · H 3,186 · L 3,181 · C 3,18114:15 · O 3,181 · H 3,184 · L 3,180 · C 3,18014:20 · O 3,180 · H 3,182 · L 3,180 · C 3,18014:25 · O 3,179 · H 3,180 · L 3,179 · C 3,18014:30 · O 3,179 · H 3,180 · L 3,179 · C 3,18014:35 · O 3,180 · H 3,180 · L 3,176 · C 3,17714:40 · O 3,177 · H 3,178 · L 3,175 · C 3,17614:45 · O 3,176 · H 3,176 · L 3,171 · C 3,17114:50 · O 3,172 · H 3,174 · L 3,171 · C 3,17414:55 · O 3,172 · H 3,173 · L 3,171 · C 3,17315:00 · O 3,172 · H 3,173 · L 3,169 · C 3,17015:05 · O 3,170 · H 3,172 · L 3,168 · C 3,17015:10 · O 3,170 · H 3,173 · L 3,170 · C 3,17015:28 · O 3,166 · H 3,166 · L 3,166 · C 3,166
3,2173,1923,16609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 3,215 · H 3,216 · L 3,196 · C 3,21209:30 · O 3,212 · H 3,217 · L 3,210 · C 3,21309:45 · O 3,212 · H 3,213 · L 3,207 · C 3,20910:00 · O 3,208 · H 3,210 · L 3,204 · C 3,20910:15 · O 3,208 · H 3,209 · L 3,203 · C 3,20410:30 · O 3,204 · H 3,208 · L 3,200 · C 3,20510:45 · O 3,205 · H 3,212 · L 3,205 · C 3,21111:00 · O 3,211 · H 3,212 · L 3,200 · C 3,20211:15 · O 3,202 · H 3,203 · L 3,197 · C 3,19711:30 · O 3,196 · H 3,200 · L 3,193 · C 3,19511:45 · O 3,195 · H 3,198 · L 3,193 · C 3,19512:00 · O 3,195 · H 3,196 · L 3,193 · C 3,19412:15 · O 3,193 · H 3,195 · L 3,187 · C 3,18812:30 · O 3,187 · H 3,189 · L 3,183 · C 3,18512:45 · O 3,183 · H 3,185 · L 3,182 · C 3,18413:00 · O 3,183 · H 3,183 · L 3,178 · C 3,18013:15 · O 3,180 · H 3,181 · L 3,178 · C 3,18013:30 · O 3,180 · H 3,181 · L 3,177 · C 3,17913:45 · O 3,179 · H 3,188 · L 3,178 · C 3,18614:00 · O 3,186 · H 3,188 · L 3,180 · C 3,18114:15 · O 3,181 · H 3,184 · L 3,179 · C 3,18014:30 · O 3,179 · H 3,180 · L 3,175 · C 3,17614:45 · O 3,176 · H 3,176 · L 3,171 · C 3,17315:00 · O 3,172 · H 3,173 · L 3,168 · C 3,17015:15 · O 3,166 · H 3,166 · L 3,166 · C 3,166

73 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

73 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹3,215.20 ₹3,215.20 ₹3,195.50 ₹3,207.60 — 7,712
09:20 ₹3,207.60 ₹3,211.00 ₹3,207.10 ₹3,209.20 +0.05% 1,353
09:25 ₹3,208.70 ₹3,216.40 ₹3,206.80 ₹3,212.40 +0.10% 3,763
09:30 ₹3,211.80 ₹3,217.10 ₹3,210.00 ₹3,215.80 +0.11% 3,334
09:35 ₹3,215.70 ₹3,217.30 ₹3,211.60 ₹3,212.20 -0.11% 2,076
09:40 ₹3,212.20 ₹3,214.40 ₹3,210.70 ₹3,212.70 +0.02% 1,006
09:45 ₹3,212.00 ₹3,213.00 ₹3,210.50 ₹3,211.30 -0.04% 345
09:50 ₹3,211.90 ₹3,212.20 ₹3,209.40 ₹3,209.40 -0.06% 1,513
09:55 ₹3,209.70 ₹3,210.80 ₹3,207.10 ₹3,208.70 -0.02% 1,650
10:00 ₹3,208.30 ₹3,210.00 ₹3,205.10 ₹3,205.40 -0.10% 903
10:05 ₹3,205.40 ₹3,208.00 ₹3,204.00 ₹3,207.90 +0.08% 2,153
10:10 ₹3,207.40 ₹3,209.90 ₹3,207.00 ₹3,208.90 +0.03% 1,442
10:15 ₹3,208.20 ₹3,208.80 ₹3,207.20 ₹3,207.70 -0.04% 353
10:20 ₹3,207.10 ₹3,207.70 ₹3,203.00 ₹3,206.60 -0.03% 1,781
10:25 ₹3,206.40 ₹3,206.90 ₹3,203.80 ₹3,203.80 -0.09% 1,092
10:30 ₹3,203.50 ₹3,207.60 ₹3,201.40 ₹3,201.80 -0.06% 2,000
10:35 ₹3,201.60 ₹3,203.00 ₹3,200.00 ₹3,200.10 -0.05% 1,187
10:40 ₹3,200.20 ₹3,206.90 ₹3,200.10 ₹3,205.00 +0.15% 2,184
10:45 ₹3,204.90 ₹3,208.60 ₹3,204.90 ₹3,207.40 +0.07% 2,493
10:50 ₹3,206.90 ₹3,208.90 ₹3,206.60 ₹3,208.90 +0.05% 541
10:55 ₹3,208.40 ₹3,211.80 ₹3,207.40 ₹3,211.40 +0.08% 888
11:00 ₹3,211.00 ₹3,211.70 ₹3,206.70 ₹3,210.00 -0.04% 3,124
11:05 ₹3,209.90 ₹3,210.00 ₹3,201.60 ₹3,201.90 -0.25% 2,110
11:10 ₹3,201.40 ₹3,203.00 ₹3,200.00 ₹3,202.10 +0.01% 4,393
11:15 ₹3,202.10 ₹3,202.80 ₹3,199.50 ₹3,199.90 -0.07% 1,257
11:20 ₹3,199.90 ₹3,200.00 ₹3,197.20 ₹3,197.60 -0.07% 686
11:25 ₹3,197.20 ₹3,199.70 ₹3,196.70 ₹3,196.70 -0.03% 910
11:30 ₹3,196.00 ₹3,199.50 ₹3,194.50 ₹3,197.50 +0.03% 3,045
11:35 ₹3,197.10 ₹3,198.90 ₹3,195.00 ₹3,195.80 -0.05% 1,392
11:40 ₹3,195.00 ₹3,197.30 ₹3,193.30 ₹3,195.10 -0.02% 1,464
11:45 ₹3,194.60 ₹3,195.90 ₹3,193.00 ₹3,195.60 +0.02% 1,019
11:50 ₹3,195.00 ₹3,197.10 ₹3,195.00 ₹3,197.00 +0.04% 762
11:55 ₹3,196.50 ₹3,198.30 ₹3,195.00 ₹3,195.00 -0.06% 1,911
12:00 ₹3,195.00 ₹3,195.60 ₹3,193.00 ₹3,193.70 -0.04% 1,724
12:05 ₹3,193.70 ₹3,195.50 ₹3,193.00 ₹3,193.70 +0.00% 1,140
12:10 ₹3,193.60 ₹3,195.60 ₹3,193.00 ₹3,193.50 -0.01% 635
12:15 ₹3,193.00 ₹3,195.40 ₹3,190.10 ₹3,192.00 -0.05% 4,630
12:20 ₹3,191.60 ₹3,192.90 ₹3,187.80 ₹3,189.80 -0.07% 9,449
12:25 ₹3,188.80 ₹3,190.00 ₹3,186.50 ₹3,188.40 -0.04% 4,128
12:30 ₹3,186.80 ₹3,189.20 ₹3,186.00 ₹3,187.60 -0.03% 4,747
12:35 ₹3,186.00 ₹3,187.80 ₹3,184.00 ₹3,184.90 -0.08% 4,478
12:40 ₹3,183.70 ₹3,185.00 ₹3,183.10 ₹3,184.90 +0.00% 862
12:45 ₹3,183.40 ₹3,185.00 ₹3,183.00 ₹3,184.90 +0.00% 736
12:50 ₹3,183.40 ₹3,185.00 ₹3,182.80 ₹3,184.40 -0.02% 911
12:55 ₹3,182.80 ₹3,185.00 ₹3,182.20 ₹3,183.70 -0.02% 1,254
13:00 ₹3,183.20 ₹3,183.20 ₹3,180.00 ₹3,180.00 -0.12% 1,580
13:05 ₹3,180.00 ₹3,182.10 ₹3,178.20 ₹3,179.10 -0.03% 1,391
13:10 ₹3,178.70 ₹3,180.60 ₹3,178.50 ₹3,180.00 +0.03% 878
13:15 ₹3,179.50 ₹3,180.10 ₹3,178.60 ₹3,179.00 -0.03% 592
13:20 ₹3,179.00 ₹3,180.00 ₹3,178.00 ₹3,179.60 +0.02% 892
13:25 ₹3,179.70 ₹3,181.10 ₹3,178.10 ₹3,180.00 +0.01% 1,615
13:30 ₹3,179.80 ₹3,180.80 ₹3,179.10 ₹3,180.00 +0.00% 620
13:35 ₹3,179.50 ₹3,180.70 ₹3,178.50 ₹3,178.50 -0.05% 1,056
13:40 ₹3,178.50 ₹3,179.90 ₹3,177.00 ₹3,179.40 +0.03% 1,330
13:45 ₹3,178.90 ₹3,179.40 ₹3,178.30 ₹3,179.40 +0.00% 213
13:50 ₹3,179.00 ₹3,185.00 ₹3,179.00 ₹3,184.60 +0.16% 1,951
13:55 ₹3,183.20 ₹3,188.40 ₹3,181.20 ₹3,186.30 +0.05% 5,741
14:00 ₹3,186.30 ₹3,188.00 ₹3,181.00 ₹3,182.70 -0.11% 8,604
14:05 ₹3,181.50 ₹3,186.90 ₹3,180.00 ₹3,185.10 +0.08% 8,754
14:10 ₹3,185.00 ₹3,186.00 ₹3,181.10 ₹3,181.40 -0.12% 8,606
14:15 ₹3,181.40 ₹3,183.70 ₹3,180.00 ₹3,180.30 -0.03% 7,849
14:20 ₹3,180.30 ₹3,181.50 ₹3,179.50 ₹3,179.70 -0.02% 3,766
14:25 ₹3,179.40 ₹3,180.30 ₹3,179.40 ₹3,179.90 +0.01% 3,222
14:30 ₹3,179.40 ₹3,180.00 ₹3,179.30 ₹3,179.80 -0.00% 2,929
14:35 ₹3,179.60 ₹3,179.60 ₹3,176.20 ₹3,177.00 -0.09% 3,106
14:40 ₹3,177.00 ₹3,178.00 ₹3,175.00 ₹3,175.60 -0.04% 2,131
14:45 ₹3,175.50 ₹3,176.10 ₹3,171.00 ₹3,171.00 -0.14% 4,992
14:50 ₹3,172.10 ₹3,174.20 ₹3,171.00 ₹3,173.50 +0.08% 6,987
14:55 ₹3,172.40 ₹3,173.20 ₹3,171.30 ₹3,172.60 -0.03% 3,179
15:00 ₹3,171.50 ₹3,172.50 ₹3,168.60 ₹3,170.00 -0.08% 8,586
15:05 ₹3,169.80 ₹3,171.90 ₹3,168.00 ₹3,170.00 +0.00% 7,228
15:10 ₹3,170.00 ₹3,173.10 ₹3,170.00 ₹3,170.00 +0.00% 25,474
15:28 ₹3,166.00 ₹3,166.00 ₹3,166.00 ₹3,166.00 -0.13% 178,506