Granules India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	610.05	640.00	609.00	628.75	628.75	3.32%	135,807
Mar 24, 2026	587.40	611.50	574.25	608.55	608.55	4.65%	90,130
Mar 23, 2026	594.95	594.95	567.50	581.50	581.50	-1.57%	34,510
Mar 20, 2026	584.70	594.85	581.55	590.80	590.80	1.46%	1,037,294
Mar 19, 2026	585.40	588.60	568.00	582.30	582.30	-0.84%	29,969
Mar 18, 2026	572.50	589.25	571.10	587.25	587.25	2.68%	8,948
Mar 17, 2026	566.10	578.20	564.30	571.90	571.90	1.03%	8,859
Mar 16, 2026	561.65	572.25	556.80	566.05	566.05	0.77%	17,855
Mar 13, 2026	586.65	586.65	555.35	561.70	561.70	-4.24%	21,849
Mar 12, 2026	571.65	591.00	571.65	586.60	586.60	0.04%	20,116
Mar 11, 2026	593.05	594.65	581.50	586.35	586.35	0.95%	18,249
Mar 10, 2026	561.85	585.35	561.85	580.85	580.85	3.82%	30,894
Mar 9, 2026	576.45	576.45	553.00	559.50	559.50	-3.00%	20,035
Mar 6, 2026	573.85	587.15	573.85	576.80	576.80	0.52%	25,584
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