Grasim Industries

GRAS
🏛️ 인도 →
2,797.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 2,794.40 2,794.85 2,764.05 2,767.00 0.5K
09:20 2,765.15 2,781.70 2,765.15 2,779.95 0.0K
09:25 2,779.95 2,779.95 2,776.00 2,777.95 0.5K
09:30 2,775.60 2,776.75 2,775.25 2,776.75 0.0K
09:40 2,775.05 2,775.05 2,775.05 2,775.05 0.1K
09:45 2,777.85 2,778.00 2,776.85 2,778.00 0.0K
09:55 2,770.10 2,770.10 2,770.10 2,770.10 0.0K
10:00 2,768.45 2,768.45 2,764.30 2,764.30 0.0K
10:05 2,763.00 2,763.00 2,763.00 2,763.00 0.4K
10:10 2,766.40 2,766.90 2,762.95 2,762.95 0.1K
10:15 2,766.40 2,766.40 2,755.00 2,756.25 0.1K
10:20 2,755.85 2,757.80 2,755.85 2,757.80 0.0K
10:25 2,751.00 2,751.00 2,746.30 2,747.45 0.2K
10:30 2,747.45 2,749.60 2,747.45 2,749.60 0.0K
10:35 2,749.00 2,749.80 2,748.95 2,748.95 0.0K
10:45 2,742.70 2,752.50 2,742.70 2,752.50 0.0K
10:50 2,753.70 2,753.70 2,748.50 2,748.50 0.1K
11:00 2,742.20 2,744.65 2,742.20 2,743.00 0.0K
11:05 2,744.65 2,747.25 2,740.80 2,745.45 0.7K
11:10 2,746.45 2,746.45 2,746.45 2,746.45 0.0K
11:15 2,746.15 2,746.15 2,744.15 2,744.15 0.2K
11:20 2,743.20 2,752.75 2,739.55 2,752.10 0.2K
11:25 2,748.55 2,753.00 2,748.55 2,753.00 0.1K
11:30 2,753.80 2,753.80 2,749.75 2,753.80 0.1K
11:35 2,752.00 2,752.70 2,748.75 2,751.15 0.2K
11:40 2,753.40 2,753.50 2,742.55 2,742.55 0.2K
11:45 2,742.60 2,744.45 2,739.75 2,739.75 0.1K
11:50 2,741.55 2,748.45 2,738.00 2,748.45 0.1K
11:55 2,743.80 2,743.80 2,743.80 2,743.80 0.2K
12:00 2,745.70 2,748.65 2,742.00 2,742.90 0.3K
12:05 2,752.70 2,752.70 2,752.70 2,752.70 0.0K
12:10 2,746.90 2,749.25 2,746.90 2,749.25 0.0K
12:15 2,752.30 2,753.45 2,752.30 2,753.45 0.0K
12:20 2,758.00 2,758.75 2,758.00 2,758.75 0.0K
12:25 2,764.40 2,767.00 2,764.40 2,764.80 0.4K
12:30 2,762.40 2,762.45 2,762.40 2,762.45 0.1K
12:35 2,759.95 2,762.80 2,757.95 2,762.80 0.0K
12:45 2,761.00 2,761.00 2,761.00 2,761.00 0.0K
13:00 2,761.85 2,761.85 2,758.85 2,758.85 0.1K
13:05 2,759.10 2,761.20 2,759.10 2,761.20 0.0K
13:10 2,758.30 2,758.30 2,757.60 2,757.60 0.0K
13:15 2,757.00 2,757.00 2,751.85 2,756.05 0.0K
13:20 2,751.80 2,751.80 2,751.80 2,751.80 0.0K
13:25 2,754.45 2,754.45 2,754.45 2,754.45 0.0K
13:55 2,750.00 2,750.00 2,745.75 2,745.75 0.1K
14:05 2,744.85 2,745.05 2,744.85 2,745.05 0.0K
14:15 2,746.50 2,747.10 2,746.50 2,747.10 0.0K
14:25 2,747.10 2,747.10 2,747.10 2,747.10 0.0K
14:30 2,747.15 2,747.15 2,747.15 2,747.15 0.0K
14:35 2,748.20 2,748.20 2,748.20 2,748.20 0.1K
14:40 2,745.00 2,745.00 2,745.00 2,745.00 0.1K
14:50 2,746.95 2,751.00 2,746.35 2,746.35 0.0K
15:00 2,745.00 2,746.75 2,745.00 2,746.75 0.1K
15:05 2,746.75 2,748.65 2,744.45 2,744.45 0.0K
15:10 2,744.80 2,746.00 2,744.80 2,745.20 0.0K
15:15 2,745.70 2,750.75 2,744.85 2,746.95 0.1K
15:20 2,750.10 2,750.10 2,744.95 2,744.95 0.1K
15:25 2,746.45 2,747.15 2,741.00 2,744.90 0.4K
날짜 시가 고가 저가 종가 거래량
2025-10-03 2,819.95 2,819.95 2,764.80 2,797.75 0.0M
2025-10-01 2,775.00 2,796.65 2,732.05 2,792.45 0.0M
2025-09-30 2,779.85 2,779.85 2,748.85 2,756.85 0.0M
2025-09-29 2,750.75 2,765.00 2,729.55 2,747.35 0.0M
2025-09-26 2,794.40 2,794.85 2,738.00 2,744.90 0.0M
2025-09-25 2,788.05 2,833.85 2,770.50 2,775.00 0.0M
2025-09-24 2,800.65 2,839.00 2,799.00 2,806.30 0.1M
2025-09-23 2,824.05 2,864.45 2,807.55 2,813.45 0.0M
2025-09-22 2,866.30 2,911.80 2,850.05 2,855.40 0.0M
2025-09-19 2,878.20 2,889.90 2,848.00 2,873.05 0.0M
2025-09-18 2,867.45 2,881.00 2,852.00 2,878.35 0.0M
2025-09-17 2,875.95 2,879.95 2,854.35 2,864.50 0.0M
2025-09-16 2,809.25 2,848.10 2,806.00 2,841.60 0.1M
2025-09-15 2,801.15 2,819.20 2,786.00 2,803.05 0.0M
2025-09-12 2,778.05 2,817.45 2,778.05 2,801.15 0.0M
2025-09-11 2,785.80 2,805.00 2,770.50 2,797.90 0.0M
2025-09-10 2,752.15 2,815.90 2,752.15 2,787.75 0.0M
2025-09-09 2,810.20 2,822.60 2,786.30 2,795.15 0.0M
2025-09-08 2,812.15 2,822.55 2,797.90 2,802.20 0.0M
2025-09-05 2,821.50 2,836.00 2,789.00 2,802.20 0.0M
2025-09-04 2,847.45 2,865.00 2,802.20 2,815.90 0.1M
2025-09-03 2,779.70 2,810.15 2,770.00 2,777.05 0.1M
2025-09-02 2,815.00 2,816.00 2,775.00 2,779.15 0.0M
2025-09-01 2,812.80 2,815.00 2,775.00 2,802.20 0.0M
2025-08-29 2,781.65 2,797.55 2,761.40 2,772.40 0.0M
2025-08-28 2,765.35 2,806.60 2,765.35 2,784.20 0.0M
2025-08-26 2,800.60 2,818.00 2,780.30 2,795.20 0.0M
2025-08-25 2,816.00 2,829.00 2,791.60 2,812.80 0.0M
2025-08-22 2,896.55 2,896.55 2,805.00 2,814.00 0.0M
2025-08-21 2,862.25 2,897.20 2,856.00 2,879.15 0.0M
2025-08-20 2,817.55 2,883.15 2,807.70 2,867.45 0.0M
2025-08-19 2,845.00 2,847.65 2,802.85 2,827.50 0.0M
2025-08-18 2,772.05 2,865.00 2,772.05 2,846.80 0.0M
2025-08-14 2,737.70 2,768.50 2,731.70 2,763.80 0.0M
2025-08-13 2,740.20 2,767.05 2,729.05 2,746.05 0.0M
2025-08-12 2,763.00 2,763.00 2,706.00 2,739.70 0.0M
2025-08-11 2,736.95 2,783.30 2,722.00 2,757.50 0.0M
2025-08-08 2,756.10 2,756.10 2,674.00 2,690.20 0.0M
2025-08-07 2,753.05 2,770.65 2,720.00 2,743.30 0.0M
2025-08-06 2,783.05 2,798.00 2,759.00 2,766.85 0.0M
2025-08-05 2,798.95 2,824.75 2,784.70 2,796.45 0.0M
2025-08-04 2,722.60 2,792.25 2,722.55 2,788.20 0.0M
2025-08-01 2,757.05 2,765.35 2,715.00 2,722.30 0.0M
2025-07-31 2,700.80 2,770.65 2,700.80 2,747.80 0.0M
2025-07-30 2,725.05 2,794.75 2,725.05 2,758.50 0.0M
2025-07-29 2,724.25 2,751.00 2,706.45 2,745.20 0.0M
2025-07-28 2,711.05 2,753.90 2,700.00 2,724.25 0.0M
2025-07-25 2,748.95 2,748.95 2,697.05 2,708.45 0.0M
2025-07-24 2,706.05 2,741.50 2,668.60 2,732.55 0.1M
2025-07-23 2,723.85 2,730.45 2,702.10 2,710.65 0.0M
2025-07-22 2,736.85 2,752.75 2,719.00 2,723.20 0.0M
2025-07-21 2,728.00 2,752.85 2,713.30 2,736.30 0.1M
2025-07-18 2,766.65 2,766.65 2,717.65 2,728.75 0.0M
2025-07-17 2,779.95 2,779.95 2,742.30 2,764.40 0.0M
2025-07-16 2,771.75 2,780.45 2,756.45 2,760.35 0.0M
2025-07-15 2,793.50 2,812.30 2,764.95 2,780.10 0.0M
2025-07-14 2,771.05 2,805.60 2,756.85 2,784.70 0.1M
2025-07-11 2,788.85 2,805.35 2,757.95 2,762.45 0.0M
2025-07-10 2,795.00 2,810.35 2,770.50 2,775.00 0.0M
2025-07-09 2,830.35 2,830.35 2,793.05 2,798.95 0.0M
2025-07-08 2,788.20 2,840.00 2,779.45 2,819.65 0.0M
2025-07-07 2,803.45 2,819.95 2,776.05 2,779.90 0.0M
2025-07-04 2,815.95 2,815.95 2,786.60 2,806.40 0.0M
2025-07-03 2,854.90 2,854.90 2,809.10 2,815.95 0.0M
2025-07-02 2,850.75 2,878.40 2,836.00 2,849.80 0.0M
2025-07-01 2,869.80 2,869.80 2,842.90 2,851.90 0.0M
2025-06-30 2,864.85 2,888.15 2,837.65 2,846.95 0.0M
2025-06-27 2,884.95 2,897.55 2,846.70 2,864.85 0.0M
2025-06-26 2,834.40 2,893.25 2,833.60 2,876.90 0.0M
2025-06-25 2,781.10 2,842.45 2,781.10 2,830.85 0.0M
2025-06-24 2,748.95 2,801.75 2,740.05 2,780.20 0.0M
2025-06-23 2,712.95 2,737.00 2,680.00 2,722.30 0.0M
2025-06-20 2,680.15 2,730.45 2,680.15 2,712.55 0.0M
2025-06-19 2,692.15 2,712.00 2,670.70 2,691.30 0.0M
2025-06-18 2,675.00 2,695.10 2,666.50 2,676.85 0.0M
2025-06-17 2,712.90 2,712.90 2,666.00 2,675.25 0.0M
2025-06-16 2,663.60 2,713.95 2,651.50 2,703.00 0.0M
2025-06-13 2,688.65 2,688.65 2,635.45 2,664.95 0.0M
2025-06-12 2,720.80 2,728.00 2,677.00 2,688.25 0.0M
2025-06-11 2,718.65 2,733.70 2,677.30 2,720.80 0.0M
2025-06-10 2,685.05 2,735.00 2,667.60 2,708.50 0.2M
2025-06-09 2,571.00 2,613.85 2,571.00 2,608.60 0.0M
2025-06-06 2,567.65 2,578.65 2,538.00 2,573.50 0.0M
2025-06-05 2,550.00 2,598.60 2,540.00 2,553.60 0.0M
2025-06-04 2,558.00 2,571.90 2,542.85 2,549.25 0.0M
2025-06-03 2,570.95 2,570.95 2,513.80 2,551.75 0.0M
2025-06-02 2,553.40 2,553.40 2,512.00 2,523.95 0.0M
2025-05-30 2,589.85 2,603.80 2,540.00 2,545.55 0.0M
2025-05-29 2,595.00 2,595.00 2,554.20 2,572.50 0.0M
2025-05-28 2,602.65 2,631.20 2,571.50 2,575.80 0.0M
2025-05-27 2,657.00 2,657.05 2,596.75 2,614.45 0.0M
2025-05-26 2,660.70 2,695.45 2,642.90 2,657.00 0.0M
2025-05-23 2,675.20 2,746.00 2,651.50 2,658.05 0.0M
2025-05-22 2,695.00 2,695.00 2,650.00 2,675.20 0.0M
2025-05-21 2,718.00 2,748.70 2,691.55 2,707.75 0.0M
2025-05-20 2,744.95 2,750.75 2,712.35 2,720.80 0.0M
2025-05-19 2,804.80 2,809.60 2,720.00 2,726.45 0.0M
2025-05-16 2,846.00 2,846.00 2,775.00 2,802.20 0.0M
2025-05-15 2,742.05 2,830.00 2,724.30 2,825.00 0.0M
2025-05-14 2,710.05 2,741.25 2,707.40 2,736.50 0.0M
2025-05-13 2,736.10 2,743.00 2,703.65 2,707.85 0.0M
2025-05-12 2,667.50 2,760.00 2,667.50 2,739.40 0.0M
2025-05-09 2,600.65 2,680.80 2,600.65 2,633.60 0.0M
2025-05-08 2,690.00 2,707.95 2,680.20 2,700.25 0.0M
2025-05-07 2,692.40 2,726.15 2,680.95 2,697.85 0.0M
2025-05-06 2,747.25 2,767.00 2,724.95 2,729.00 0.0M
2025-05-05 2,720.20 2,773.00 2,720.20 2,752.25 0.0M
2025-05-02 2,721.50 2,770.25 2,694.95 2,717.55 0.0M
2025-04-30 2,736.95 2,751.20 2,721.40 2,735.85 0.0M
2025-04-29 2,740.25 2,754.45 2,718.40 2,745.70 0.0M
2025-04-28 2,741.60 2,773.85 2,724.15 2,752.80 0.0M
2025-04-25 2,720.05 2,739.50 2,679.80 2,732.50 0.0M
2025-04-24 2,700.00 2,734.80 2,672.60 2,728.65 0.0M
2025-04-23 2,759.30 2,759.45 2,676.60 2,685.05 0.0M
2025-04-22 2,743.15 2,771.00 2,740.00 2,749.35 0.0M
2025-04-21 2,745.45 2,787.00 2,736.65 2,754.60 0.0M
2025-04-17 2,704.00 2,770.90 2,687.60 2,760.70 0.0M
2025-04-16 2,709.95 2,716.45 2,683.00 2,704.60 0.0M
2025-04-15 2,660.20 2,726.00 2,660.20 2,719.45 0.0M
2025-04-11 2,648.65 2,659.85 2,615.00 2,652.40 0.0M
2025-04-09 2,590.35 2,590.35 2,533.10 2,559.75 0.0M
2025-04-08 2,510.45 2,600.00 2,510.45 2,590.85 0.0M
2025-04-07 2,606.15 2,606.15 2,464.80 2,508.85 0.0M
2025-04-04 2,652.00 2,652.00 2,610.50 2,616.70 0.0M
2025-04-03 2,600.00 2,662.00 2,600.00 2,652.70 0.0M
2025-04-02 2,601.20 2,631.85 2,601.20 2,617.75 0.0M
2025-04-01 2,600.75 2,631.80 2,595.95 2,617.65 0.0M
2025-03-28 2,606.05 2,635.90 2,600.00 2,613.50 0.0M
2025-03-27 2,576.05 2,627.35 2,576.00 2,617.15 0.0M
2025-03-26 2,592.10 2,603.95 2,560.00 2,581.35 0.0M
2025-03-25 2,514.05 2,596.10 2,514.05 2,571.55 0.0M
2025-03-24 2,485.00 2,544.05 2,475.05 2,514.50 0.0M
2025-03-21 2,489.65 2,513.25 2,459.35 2,477.95 0.0M
2025-03-20 2,461.05 2,477.65 2,449.25 2,460.90 0.0M
2025-03-19 2,434.85 2,463.60 2,430.80 2,459.10 0.0M
2025-03-18 2,400.00 2,426.00 2,396.75 2,423.75 0.0M
2025-03-17 2,351.05 2,403.10 2,351.05 2,399.75 0.0M
2025-03-13 2,448.10 2,448.10 2,363.70 2,369.35 0.0M
2025-03-12 2,410.55 2,438.40 2,368.95 2,395.10 0.0M
2025-03-11 2,383.55 2,421.00 2,368.05 2,414.50 0.0M
2025-03-10 2,426.25 2,426.25 2,375.55 2,383.55 0.0M
2025-03-07 2,387.65 2,413.95 2,383.00 2,407.60 0.0M
2025-03-06 2,401.20 2,414.00 2,353.95 2,391.85 0.0M
2025-03-05 2,433.50 2,433.50 2,377.70 2,393.30 0.1M
2025-03-04 2,348.05 2,404.75 2,348.05 2,393.95 0.0M
2025-03-03 2,306.15 2,381.95 2,306.15 2,378.35 0.0M
2025-02-28 2,325.05 2,360.00 2,301.20 2,305.60 0.0M
2025-02-27 2,378.00 2,378.95 2,319.15 2,341.00 0.0M
2025-02-25 2,402.55 2,402.95 2,368.75 2,378.70 0.0M
2025-02-24 2,430.20 2,430.20 2,382.90 2,392.75 0.0M
2025-02-21 2,442.65 2,454.35 2,402.80 2,430.25 0.0M
2025-02-20 2,471.95 2,472.05 2,444.90 2,454.35 0.0M
2025-02-19 2,473.95 2,482.50 2,446.30 2,461.15 0.0M
2025-02-18 2,472.60 2,482.95 2,411.65 2,465.15 0.0M
2025-02-17 2,385.05 2,470.00 2,385.05 2,462.70 0.0M
2025-02-14 2,490.05 2,507.25 2,406.55 2,430.35 0.0M
2025-02-13 2,475.25 2,531.10 2,474.05 2,489.25 0.0M
2025-02-12 2,499.95 2,499.95 2,435.60 2,487.40 0.0M
2025-02-11 2,426.05 2,543.45 2,426.05 2,492.35 0.0M
2025-02-10 2,477.60 2,494.00 2,438.65 2,470.75 0.0M
2025-02-07 2,511.30 2,523.45 2,469.00 2,488.30 0.0M
2025-02-06 2,493.25 2,507.65 2,476.85 2,501.15 0.0M
2025-02-05 2,509.95 2,509.95 2,474.50 2,490.50 0.0M
2025-02-04 2,458.50 2,489.85 2,448.95 2,484.25 0.0M
2025-02-03 2,415.20 2,479.00 2,415.20 2,474.30 0.0M
2025-02-01 2,544.95 2,544.95 2,432.00 2,442.65 0.0M
2025-01-31 2,498.80 2,514.80 2,476.60 2,509.40 0.0M
2025-01-30 2,450.05 2,505.00 2,447.90 2,493.90 0.0M
2025-01-29 2,402.75 2,463.95 2,395.80 2,454.25 0.0M
2025-01-28 2,450.70 2,455.20 2,400.00 2,410.50 0.0M
2025-01-27 2,495.40 2,495.40 2,431.80 2,457.85 0.0M
2025-01-24 2,462.85 2,514.20 2,458.20 2,486.95 0.0M
2025-01-23 2,370.05 2,475.00 2,370.05 2,459.65 0.0M
2025-01-22 2,387.10 2,395.25 2,372.00 2,388.00 0.0M
2025-01-21 2,400.05 2,423.40 2,364.45 2,369.00 0.0M
2025-01-20 2,375.90 2,410.50 2,372.45 2,399.15 0.0M
2025-01-17 2,360.00 2,385.00 2,350.35 2,375.85 0.0M
2025-01-16 2,336.85 2,356.90 2,314.00 2,350.95 0.0M
2025-01-15 2,318.90 2,349.95 2,297.05 2,315.70 0.0M
2025-01-14 2,308.95 2,329.30 2,295.00 2,312.00 0.0M
2025-01-13 2,328.00 2,339.00 2,276.10 2,288.60 0.0M
2025-01-10 2,410.10 2,412.00 2,353.00 2,365.40 0.0M
2025-01-09 2,438.85 2,439.95 2,398.00 2,410.10 0.0M
2025-01-08 2,458.20 2,464.50 2,432.35 2,436.15 0.0M
2025-01-07 2,450.45 2,495.90 2,450.45 2,466.60 0.0M
2025-01-06 2,499.50 2,525.00 2,447.10 2,459.55 0.0M
2025-01-03 2,535.60 2,552.80 2,503.00 2,509.10 0.0M
2025-01-02 2,440.00 2,557.35 2,440.00 2,543.70 0.0M
2025-01-01 2,444.95 2,473.40 2,426.25 2,440.15 0.1M