Granules India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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