Granules India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	554.55	577.40	554.55	573.80	573.80	3.67%	27,870
Mar 4, 2026	560.80	567.30	546.80	553.50	553.50	-3.66%	70,690
Mar 2, 2026	520.05	578.50	520.05	574.55	574.55	-1.22%	11,733
Feb 27, 2026	590.35	590.35	580.95	581.65	581.65	-1.47%	22,213
Feb 26, 2026	597.15	601.35	588.70	590.30	590.30	-1.60%	16,110
Feb 25, 2026	599.70	606.40	595.30	599.90	599.90	0.05%	34,456
Feb 24, 2026	597.10	600.00	593.25	599.60	599.60	0.15%	13,133
Feb 23, 2026	600.00	604.90	583.75	598.70	598.70	0.24%	21,478
Feb 20, 2026	588.35	602.00	572.00	597.25	597.25	3.38%	25,966
Feb 19, 2026	583.95	583.95	576.00	577.70	577.70	-0.81%	11,670
Feb 18, 2026	566.30	585.00	566.30	582.40	582.40	2.43%	11,590
Feb 17, 2026	562.65	571.55	560.05	568.60	568.60	0.81%	7,441
Feb 16, 2026	561.20	566.85	556.25	564.05	564.05	0.53%	125,385
Feb 13, 2026	558.65	570.50	555.50	561.10	561.10	-1.47%	19,310
Feb 12, 2026	565.00	578.05	562.00	569.45	569.45	-1.60%	19,426
Feb 11, 2026	581.50	583.55	575.70	578.70	578.70	-0.34%	30,973
Feb 10, 2026	568.55	583.00	568.55	580.70	580.70	2.08%	20,442
Feb 9, 2026	564.50	585.00	564.50	568.85	568.85	0.81%	28,625
Feb 6, 2026	573.65	573.65	556.55	564.30	564.30	-2.60%	23,095
Feb 5, 2026	583.10	583.15	576.00	579.35	579.35	-0.58%	32,277
Feb 4, 2026	575.00	595.00	573.00	582.75	582.75	1.95%	43,197
Feb 3, 2026	580.60	590.35	565.25	571.60	571.60	3.32%	43,110
Feb 2, 2026	552.30	557.65	537.80	553.25	553.25	0.34%	13,097
Feb 1, 2026	570.60	572.40	550.00	551.40	551.40	-3.36%	12,249
Jan 30, 2026	569.00	576.00	565.00	570.55	570.55	-0.60%	12,580
Jan 29, 2026	563.75	576.40	556.50	574.00	574.00	1.59%	25,656
Jan 28, 2026	579.75	579.75	561.00	565.00	565.00	-2.38%	25,551
Jan 27, 2026	580.70	587.15	565.85	578.80	578.80	2.45%	107,298
Jan 23, 2026	573.00	584.95	562.00	564.95	564.95	-1.09%	44,630
Jan 22, 2026	542.00	574.30	542.00	571.20	571.20	6.40%	45,459
Jan 21, 2026	552.90	558.75	532.65	536.85	536.85	-2.87%	35,385
Jan 20, 2026	575.50	575.50	551.00	552.70	552.70	-3.70%	31,815
Jan 19, 2026	569.95	583.40	569.45	573.95	573.95	-1.32%	20,279
Jan 16, 2026	597.40	601.70	576.80	581.60	581.60	-2.97%	27,237
Jan 14, 2026	588.00	601.05	585.00	599.40	599.40	1.40%	36,355
Jan 13, 2026	600.10	601.35	587.25	591.15	591.15	-0.38%	24,375
Jan 12, 2026	600.90	600.90	576.05	593.40	593.40	-1.48%	78,024
Jan 9, 2026	605.35	615.00	599.50	602.30	602.30	-0.81%	30,915
Jan 8, 2026	612.50	621.50	599.45	607.20	607.20	-0.86%	83,709
Jan 7, 2026	612.00	627.45	608.90	612.45	612.45	0.08%	67,788
Jan 6, 2026	604.00	613.35	601.05	611.95	611.95	1.13%	11,582
Jan 5, 2026	614.50	617.00	603.90	605.10	605.10	-1.63%	13,037
Jan 2, 2026	620.40	622.50	606.75	615.10	615.10	-0.68%	53,317
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