Granules India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	864.35	865.00	854.15	858.10	858.10	0.08%	11,669
Aug 13, 2026	862.50	881.90	854.00	857.45	857.45	-0.88%	19,910
Aug 12, 2026	862.55	867.00	854.40	865.10	865.10	0.53%	8,965
Aug 11, 2026	852.00	873.00	852.00	860.50	860.50	0.70%	19,000
Aug 10, 2026	872.35	877.05	849.85	854.55	854.55	-2.05%	16,370
Aug 7, 2026	835.50	882.05	835.50	872.45	872.45	4.09%	25,485
Aug 6, 2026	848.05	858.55	835.00	838.20	838.20	-0.73%	21,854
Aug 5, 2026	829.40	847.85	822.85	844.40	844.40	2.29%	10,224
Aug 4, 2026	844.95	844.95	820.15	825.50	825.50	-1.64%	15,605
Aug 3, 2026	827.90	848.40	813.45	839.25	839.25	1.84%	29,019
Jul 31, 2026	836.30	842.55	822.55	824.05	824.05	-1.19%	32,790
Jul 30, 2026	845.85	850.35	833.00	834.00	834.00	-0.70%	19,235
Jul 29, 2026	857.40	868.95	837.80	841.65	839.90	-0.48%	28,358
Jul 28, 2026	844.95	853.15	836.35	845.75	843.99	0.38%	13,414
Jul 27, 2026	835.30	852.20	824.05	842.55	840.80	1.07%	37,850
Jul 24, 2026	842.05	856.00	831.90	833.65	831.92	-2.14%	16,670
Jul 23, 2026	858.55	861.65	837.65	851.85	850.08	-0.30%	100,366
Jul 22, 2026	880.05	885.75	828.50	854.45	852.67	-2.40%	56,570
Jul 21, 2026	878.20	904.65	865.45	875.45	873.63	-0.06%	90,164
Jul 20, 2026	887.10	900.75	872.50	875.95	874.13	-0.47%	37,187
Jul 17, 2026	904.00	904.00	870.70	880.10	878.27	-2.55%	19,674
Jul 16, 2026	901.50	910.00	894.10	903.15	901.27	0.58%	20,358
Jul 15, 2026	897.25	904.00	892.50	897.90	896.03	0.33%	37,515
Jul 14, 2026	894.45	904.10	885.65	894.95	893.09	-0.28%	23,773
Jul 13, 2026	890.05	907.00	885.95	897.50	895.63	0.89%	22,609
Jul 10, 2026	887.10	901.10	880.00	889.55	887.70	0.95%	25,939
Jul 9, 2026	859.85	897.40	857.45	881.15	879.32	2.71%	74,563
Jul 8, 2026	863.00	872.35	850.55	857.90	856.12	-0.63%	149,169
Jul 7, 2026	852.00	879.00	850.00	863.35	861.55	1.05%	111,001
Jul 6, 2026	840.00	865.00	834.95	854.40	852.62	2.55%	86,009
Jul 3, 2026	828.00	840.00	826.50	833.15	831.42	0.80%	51,765
Jul 2, 2026	802.65	828.80	800.00	826.55	824.83	1.84%	45,344
Jul 1, 2026	815.15	829.65	806.95	811.65	809.96	-0.17%	97,427
Jun 30, 2026	799.00	817.90	792.45	813.05	811.36	1.42%	148,433
Jun 29, 2026	767.30	818.85	763.35	801.65	799.98	4.99%	95,027
Jun 25, 2026	771.85	780.25	758.90	763.55	761.96	-0.95%	24,783
Jun 24, 2026	788.05	799.80	769.05	770.90	769.30	-2.08%	17,581
Jun 23, 2026	787.05	803.70	785.00	787.25	785.61	1.12%	61,765
Jun 22, 2026	790.00	796.00	775.40	778.50	776.88	-0.94%	13,387
Jun 19, 2026	776.65	795.00	770.00	785.85	784.22	0.45%	69,023
Jun 18, 2026	744.00	785.00	741.40	782.35	780.72	5.56%	46,585
Jun 17, 2026	752.85	759.10	736.80	741.15	739.61	-1.03%	47,798
Jun 16, 2026	750.00	756.95	745.00	748.90	747.34	-0.02%	36,512
Jun 15, 2026	767.75	773.35	740.00	749.05	747.49	-2.23%	59,279
Jun 12, 2026	778.15	778.70	762.85	766.10	764.51	0.39%	32,006
Jun 11, 2026	754.45	781.30	754.40	763.15	761.56	0.31%	50,646
Jun 10, 2026	770.00	780.00	759.25	760.80	759.22	-0.54%	41,982
Jun 9, 2026	765.75	778.45	758.20	764.95	763.36	-0.27%	43,639
Jun 8, 2026	780.85	797.15	760.40	767.00	765.41	-2.86%	29,036
Jun 5, 2026	794.00	797.75	777.35	789.60	787.96	-0.17%	32,948