Granules India Limited (BOM:532482)
India · Delayed Price · Currency is INR 565.30
-9.25 (-1.61%)
At close: Oct 31, 2025
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 569.55 | 575.35 | 562.25 | 565.40 | 565.40 | -0.48% | 12,943 |
| Oct 17, 2025 | 570.50 | 574.65 | 566.90 | 568.15 | 568.15 | -0.30% | 76,653 |
| Oct 16, 2025 | 569.00 | 576.00 | 568.10 | 569.85 | 569.85 | 0.11% | 27,586 |
| Oct 15, 2025 | 575.00 | 586.95 | 566.70 | 569.25 | 569.25 | -0.24% | 88,614 |
| Oct 14, 2025 | 567.00 | 576.80 | 560.05 | 570.60 | 570.60 | 1.18% | 54,724 |
| Oct 13, 2025 | 568.60 | 570.95 | 559.70 | 563.95 | 563.95 | -0.42% | 16,191 |
| Oct 10, 2025 | 569.05 | 575.00 | 560.50 | 566.35 | 566.35 | 0.05% | 72,319 |
| Oct 9, 2025 | 550.00 | 575.00 | 550.00 | 566.05 | 566.05 | 3.07% | 163,307 |
| Oct 8, 2025 | 556.25 | 565.45 | 546.25 | 549.20 | 549.20 | -1.27% | 45,062 |
| Oct 7, 2025 | 549.05 | 558.85 | 545.00 | 556.25 | 556.25 | 0.60% | 28,815 |
| Oct 6, 2025 | 559.55 | 560.95 | 549.00 | 552.95 | 552.95 | -0.87% | 35,488 |
| Oct 3, 2025 | 543.50 | 563.00 | 543.50 | 557.80 | 557.80 | 2.95% | 62,452 |
| Oct 1, 2025 | 525.25 | 545.00 | 523.85 | 541.80 | 541.80 | 4.96% | 71,032 |
| Sep 30, 2025 | 522.00 | 525.85 | 511.00 | 516.20 | 516.20 | 0.18% | 35,214 |
| Sep 29, 2025 | 515.15 | 524.90 | 511.10 | 515.25 | 515.25 | -0.12% | 60,113 |
| Sep 26, 2025 | 520.25 | 526.00 | 511.00 | 515.85 | 515.85 | -2.72% | 105,565 |
| Sep 25, 2025 | 528.85 | 536.45 | 526.45 | 530.30 | 530.30 | -0.10% | 21,069 |
| Sep 24, 2025 | 518.05 | 534.80 | 518.05 | 530.85 | 530.85 | 1.44% | 25,114 |
| Sep 23, 2025 | 526.95 | 528.30 | 518.35 | 523.30 | 523.30 | -0.46% | 16,471 |
| Sep 22, 2025 | 539.05 | 546.50 | 520.20 | 525.70 | 525.70 | -3.19% | 53,200 |
| Sep 19, 2025 | 546.95 | 546.95 | 535.55 | 543.00 | 543.00 | -0.04% | 28,280 |
| 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 |