Granules India Limited (BOM:532482)
India · Delayed Price · Currency is INR 543.20
-2.85 (-0.52%)
At close: Sep 18, 2025
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 547.25 | 553.00 | 539.90 | 543.20 | 543.20 | -0.52% | 42,433 |
| Sep 17, 2025 | 537.05 | 546.95 | 535.00 | 546.05 | 546.05 | 1.14% | 105,532 |
| Sep 16, 2025 | 533.85 | 541.25 | 533.50 | 539.90 | 539.90 | 1.23% | 35,807 |
| Sep 15, 2025 | 530.55 | 541.60 | 529.05 | 533.35 | 533.35 | -0.21% | 61,908 |
| Sep 12, 2025 | 529.85 | 536.20 | 522.95 | 534.45 | 534.45 | 1.38% | 88,961 |
| Sep 11, 2025 | 520.05 | 530.00 | 519.65 | 527.15 | 527.15 | 0.33% | 85,434 |
| Sep 10, 2025 | 524.05 | 528.50 | 518.00 | 525.40 | 525.40 | 0.28% | 44,483 |
| Sep 9, 2025 | 519.00 | 529.55 | 518.05 | 523.95 | 523.95 | 0.80% | 93,387 |
| Sep 8, 2025 | 511.00 | 525.20 | 511.00 | 519.80 | 519.80 | 1.73% | 36,250 |
| Sep 5, 2025 | 514.85 | 519.25 | 507.65 | 510.95 | 510.95 | -0.41% | 26,454 |
| Sep 4, 2025 | 521.75 | 521.80 | 509.15 | 513.05 | 513.05 | -0.97% | 40,653 |
| Sep 3, 2025 | 508.00 | 523.00 | 507.15 | 518.05 | 518.05 | 2.01% | 65,036 |
| Sep 2, 2025 | 515.00 | 516.85 | 503.75 | 507.85 | 507.85 | -1.42% | 153,317 |
| Sep 1, 2025 | 494.55 | 524.20 | 494.00 | 515.15 | 515.15 | 4.72% | 314,410 |
| Aug 29, 2025 | 467.40 | 512.85 | 467.40 | 491.95 | 491.95 | 5.26% | 1,025,898 |
| Aug 28, 2025 | 473.05 | 478.85 | 466.00 | 467.35 | 467.35 | -0.47% | 192,271 |
| Aug 26, 2025 | 459.90 | 475.25 | 456.60 | 469.55 | 469.55 | 1.81% | 166,659 |
| Aug 25, 2025 | 460.25 | 469.05 | 457.05 | 461.20 | 461.20 | 0.67% | 42,106 |
| Aug 22, 2025 | 461.70 | 465.90 | 456.00 | 458.15 | 458.15 | -0.77% | 17,521 |
| Aug 21, 2025 | 482.30 | 482.30 | 455.00 | 461.70 | 461.70 | 0.14% | 30,043 |
| Aug 20, 2025 | 456.95 | 463.15 | 452.35 | 461.05 | 461.05 | 0.92% | 55,403 |
| Aug 19, 2025 | 464.85 | 464.85 | 455.15 | 456.85 | 456.85 | -1.00% | 75,000 |
| Aug 18, 2025 | 460.45 | 464.90 | 455.85 | 461.45 | 461.45 | 0.53% | 46,047 |
| Aug 14, 2025 | 463.50 | 472.70 | 455.65 | 459.00 | 459.00 | -0.28% | 68,550 |
| Aug 13, 2025 | 455.05 | 466.20 | 452.35 | 460.30 | 460.30 | 1.11% | 39,413 |
| Aug 12, 2025 | 441.05 | 460.50 | 439.80 | 455.25 | 455.25 | 3.23% | 97,103 |
| Aug 11, 2025 | 436.55 | 444.50 | 436.55 | 441.00 | 441.00 | 0.31% | 19,968 |
| Aug 8, 2025 | 451.65 | 452.30 | 438.75 | 439.65 | 439.65 | -2.20% | 23,221 |
| Aug 7, 2025 | 434.75 | 452.75 | 434.50 | 449.55 | 449.55 | 2.33% | 145,197 |
| Aug 6, 2025 | 448.00 | 448.65 | 433.00 | 439.30 | 439.30 | -2.06% | 51,353 |
| Aug 5, 2025 | 454.55 | 458.15 | 443.25 | 448.55 | 448.55 | -1.31% | 25,248 |
| Aug 4, 2025 | 452.35 | 460.35 | 447.10 | 454.50 | 454.50 | 0.58% | 42,422 |
| Aug 1, 2025 | 475.15 | 476.55 | 450.30 | 451.90 | 451.90 | -4.93% | 172,736 |
| Jul 31, 2025 | 482.65 | 486.90 | 474.00 | 475.35 | 475.35 | -3.37% | 28,707 |
| Jul 30, 2025 | 492.05 | 497.75 | 488.10 | 491.95 | 490.45 | 0.34% | 27,740 |
| Jul 29, 2025 | 462.95 | 491.45 | 462.95 | 490.30 | 488.81 | 5.91% | 49,994 |
| Jul 28, 2025 | 467.10 | 480.20 | 461.20 | 462.95 | 461.54 | -1.23% | 20,026 |
| Jul 25, 2025 | 478.15 | 478.15 | 466.60 | 468.70 | 467.27 | -1.56% | 21,867 |
| Jul 24, 2025 | 477.45 | 485.65 | 475.00 | 476.15 | 474.70 | 0.06% | 30,533 |
| Jul 23, 2025 | 479.95 | 480.00 | 472.65 | 475.85 | 474.40 | -0.34% | 20,253 |
| Jul 22, 2025 | 493.00 | 494.55 | 476.25 | 477.45 | 475.99 | -3.39% | 19,281 |
| Jul 21, 2025 | 497.45 | 499.70 | 491.70 | 494.20 | 492.69 | -0.35% | 15,857 |
| Jul 18, 2025 | 502.20 | 505.00 | 492.80 | 495.95 | 494.44 | -1.24% | 21,923 |
| Jul 17, 2025 | 502.25 | 511.80 | 501.40 | 502.20 | 500.67 | 0.52% | 55,385 |
| Jul 16, 2025 | 490.95 | 502.95 | 489.40 | 499.60 | 498.08 | 1.60% | 87,583 |
| Jul 15, 2025 | 489.30 | 493.50 | 484.95 | 491.75 | 490.25 | 1.26% | 31,073 |
| Jul 14, 2025 | 469.95 | 489.45 | 467.00 | 485.65 | 484.17 | 3.57% | 39,296 |
| Jul 11, 2025 | 471.05 | 478.30 | 466.40 | 468.90 | 467.47 | -1.10% | 20,734 |
| Jul 10, 2025 | 480.25 | 481.55 | 470.85 | 474.10 | 472.65 | -1.12% | 18,139 |
| Jul 9, 2025 | 480.75 | 486.90 | 478.35 | 479.45 | 477.99 | -0.47% | 20,749 |