Granules India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	714.35	754.90	709.85	735.95	735.95	3.39%	252,499
May 5, 2026	703.40	716.00	699.60	711.85	711.85	1.18%	31,231
May 4, 2026	701.00	715.70	691.00	703.55	703.55	0.61%	28,948
Apr 30, 2026	699.65	722.00	691.00	699.25	699.25	-0.90%	179,839
Apr 29, 2026	709.55	730.00	697.00	705.60	705.60	0.08%	308,444
Apr 28, 2026	697.95	710.00	695.00	705.05	705.05	1.43%	45,558
Apr 27, 2026	692.55	710.00	689.65	695.10	695.10	0.87%	58,134
Apr 24, 2026	687.70	694.15	682.10	689.10	689.10	0.34%	42,406
Apr 23, 2026	672.75	696.00	670.10	686.75	686.75	2.02%	110,686
Apr 22, 2026	666.05	689.80	666.05	673.15	673.15	0.75%	70,179
Apr 21, 2026	668.95	670.20	652.80	668.15	668.15	0.66%	24,304
Apr 20, 2026	656.00	684.80	651.55	663.75	663.75	1.43%	129,347
Apr 17, 2026	650.00	660.00	646.80	654.40	654.40	0.55%	31,131
Apr 16, 2026	656.95	656.95	636.85	650.80	650.80	-0.20%	26,641
Apr 15, 2026	635.15	655.50	632.60	652.10	652.10	3.06%	94,506
Apr 13, 2026	627.60	643.00	615.30	632.75	632.75	0.13%	16,390
Apr 10, 2026	639.95	646.85	629.80	631.90	631.90	-0.53%	13,177
Apr 9, 2026	644.80	647.95	630.00	635.25	635.25	-1.57%	44,559
Apr 8, 2026	654.85	654.85	633.95	645.35	645.35	1.03%	28,905
Apr 7, 2026	646.95	646.95	629.10	638.75	638.75	-0.78%	31,011
Apr 6, 2026	602.10	648.30	602.10	643.80	643.80	4.85%	130,017
Apr 2, 2026	620.00	622.00	601.60	614.00	614.00	-2.26%	49,595
Apr 1, 2026	625.35	638.50	624.10	628.20	628.20	1.13%	64,729
Mar 30, 2026	600.25	626.20	600.25	621.15	621.15	-0.34%	23,165
Mar 27, 2026	636.70	636.70	618.15	623.25	623.25	-0.87%	32,876
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%	70,691
Mar 2, 2026	520.05	578.50	520.05	574.55	574.55	-1.22%	12,369
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