Granules India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	601.90	620.00	600.70	619.30	619.30	3.47%	68,078
Dec 31, 2025	604.50	604.50	593.00	598.55	598.55	0.03%	15,077
Dec 30, 2025	602.45	604.65	594.70	598.35	598.35	-0.82%	20,148
Dec 29, 2025	617.30	618.85	599.50	603.30	603.30	-2.27%	28,508
Dec 26, 2025	610.55	621.00	610.00	617.30	617.30	0.80%	37,056
Dec 24, 2025	626.85	626.85	610.00	612.40	612.40	-0.30%	132,329
Dec 23, 2025	607.30	618.40	594.70	614.25	614.25	2.22%	176,506
Dec 22, 2025	585.00	602.60	580.70	600.90	600.90	3.02%	56,189
Dec 19, 2025	581.20	597.50	579.40	583.30	583.30	0.50%	76,619
Dec 18, 2025	579.00	583.10	573.55	580.40	580.40	0.10%	27,667
Dec 17, 2025	573.50	581.70	569.40	579.80	579.80	1.10%	24,916
Dec 16, 2025	570.00	576.20	566.40	573.50	573.50	0.39%	18,206
Dec 15, 2025	576.00	577.70	568.85	571.30	571.30	-0.56%	34,969
Dec 12, 2025	566.05	577.00	564.85	574.50	574.50	1.68%	47,572
Dec 11, 2025	554.55	569.00	550.95	565.00	565.00	1.90%	13,745
Dec 10, 2025	557.95	566.30	553.05	554.45	554.45	-1.11%	91,498
Dec 9, 2025	544.45	564.65	541.05	560.70	560.70	2.99%	51,599
Dec 8, 2025	560.00	567.10	540.80	544.40	544.40	-2.90%	23,449
Dec 5, 2025	569.00	569.00	551.45	560.65	560.65	-1.04%	37,207
Dec 4, 2025	567.60	574.00	565.00	566.55	566.55	-0.18%	16,555
Dec 3, 2025	570.45	574.60	563.30	567.60	567.60	-0.48%	32,960
Dec 2, 2025	568.30	574.00	565.10	570.35	570.35	0.29%	38,572
Dec 1, 2025	561.00	571.45	559.25	568.70	568.70	2.20%	59,647
Nov 28, 2025	546.35	559.50	546.35	556.45	556.45	1.30%	96,078
Nov 27, 2025	544.65	555.75	543.00	549.30	549.30	0.60%	18,236
Nov 26, 2025	548.35	553.00	544.70	546.00	546.00	-0.24%	23,050
Nov 25, 2025	530.05	549.50	530.00	547.30	547.30	2.76%	48,444
Nov 24, 2025	541.85	542.15	530.00	532.60	532.60	-2.00%	19,842
Nov 21, 2025	545.75	553.65	541.40	543.45	543.45	-1.29%	17,386
Nov 20, 2025	555.60	556.95	549.90	550.55	550.55	-0.60%	8,227
Nov 19, 2025	560.00	563.70	551.95	553.85	553.85	-1.42%	21,545
Nov 18, 2025	561.90	565.00	550.65	561.80	561.80	0.06%	21,408
Nov 17, 2025	550.10	563.75	545.75	561.45	561.45	2.65%	17,574
Nov 14, 2025	557.05	562.50	542.80	546.95	546.95	-1.60%	47,617
Nov 13, 2025	542.20	561.60	535.80	555.85	555.85	2.52%	73,014
Nov 12, 2025	542.80	544.40	530.95	542.20	542.20	1.35%	17,846
Nov 11, 2025	554.35	554.35	533.10	535.00	535.00	-2.75%	45,789
Nov 10, 2025	551.20	555.00	548.35	550.15	550.15	-0.85%	15,185
Nov 7, 2025	546.95	557.70	546.95	554.85	554.85	0.58%	28,478
Nov 6, 2025	566.55	569.95	550.65	551.65	551.65	-2.78%	16,544
Nov 4, 2025	574.95	578.00	565.40	567.45	567.45	-1.04%	13,945
Nov 3, 2025	564.55	575.00	564.55	573.40	573.40	1.43%	16,245
Oct 31, 2025	575.30	575.30	564.05	565.30	565.30	-1.61%	20,202
Oct 30, 2025	567.90	575.95	567.90	574.55	574.55	0.58%	8,301
Oct 29, 2025	572.85	581.90	566.15	571.25	571.25	0.30%	149,958
Oct 28, 2025	564.20	575.00	564.20	569.55	569.55	0.64%	19,845
Oct 27, 2025	560.65	572.65	558.05	565.95	565.95	0.83%	30,822
Oct 24, 2025	559.35	567.75	555.05	561.30	561.30	0.35%	59,382
Oct 23, 2025	570.05	573.00	554.00	559.35	559.35	-1.87%	22,675
Oct 21, 2025	565.45	572.15	565.45	570.00	570.00	0.81%	11,922