Granules India Limited (BOM:532482)
India · Delayed Price · Currency is INR 825.70
+12.75 (1.57%)
At close: Oct 16, 2026
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 814.15 | 833.35 | 801.95 | 825.70 | 825.70 | 1.57% | 27,108 |
| Oct 15, 2026 | 814.80 | 827.70 | 806.50 | 812.95 | 812.95 | 0.62% | 32,066 |
| Oct 14, 2026 | 814.45 | 816.40 | 804.00 | 807.95 | 807.95 | -0.64% | 10,106 |
| Oct 13, 2026 | 803.85 | 818.00 | 783.00 | 813.15 | 813.15 | 1.36% | 25,441 |
| Oct 12, 2026 | 812.00 | 819.55 | 797.55 | 802.20 | 802.20 | -1.43% | 15,389 |
| Oct 9, 2026 | 815.95 | 835.65 | 810.00 | 813.85 | 813.85 | -0.17% | 23,214 |
| Oct 8, 2026 | 845.00 | 845.00 | 812.00 | 815.20 | 815.20 | -3.54% | 55,814 |
| Oct 7, 2026 | 840.00 | 850.30 | 822.45 | 845.15 | 845.15 | 1.08% | 54,914 |
| Oct 6, 2026 | 821.00 | 838.80 | 815.00 | 836.15 | 836.15 | 2.38% | 17,943 |
| Oct 5, 2026 | 820.80 | 824.30 | 799.60 | 816.70 | 816.70 | -0.50% | 33,244 |
| Oct 1, 2026 | 842.00 | 845.95 | 814.20 | 820.80 | 820.80 | -3.13% | 40,311 |
| Sep 30, 2026 | 867.70 | 884.15 | 844.00 | 847.35 | 847.35 | -2.35% | 95,019 |
| Sep 29, 2026 | 850.00 | 876.50 | 848.00 | 867.70 | 867.70 | 2.18% | 38,864 |
| Sep 28, 2026 | 869.85 | 873.20 | 835.00 | 849.15 | 849.15 | -2.55% | 27,644 |
| Sep 25, 2026 | 858.85 | 875.00 | 848.90 | 871.35 | 871.35 | 2.09% | 60,654 |
| Sep 24, 2026 | 857.95 | 866.55 | 850.45 | 853.50 | 853.50 | -0.76% | 11,162 |
| Sep 23, 2026 | 860.50 | 873.70 | 857.30 | 860.00 | 860.00 | -0.52% | 23,362 |
| Sep 22, 2026 | 875.00 | 878.60 | 854.00 | 864.50 | 864.50 | -1.25% | 82,472 |
| Sep 21, 2026 | 880.00 | 890.00 | 871.45 | 875.45 | 875.45 | 0.05% | 23,472 |
| Sep 18, 2026 | 873.40 | 890.10 | 865.50 | 875.00 | 875.00 | 0.57% | 29,436 |
| Sep 17, 2026 | 842.00 | 873.00 | 840.00 | 870.05 | 870.05 | 4.12% | 86,372 |
| Sep 16, 2026 | 870.00 | 871.05 | 828.20 | 835.65 | 835.65 | -4.22% | 79,697 |
| Sep 15, 2026 | 915.20 | 922.10 | 871.75 | 872.50 | 872.50 | -4.08% | 132,751 |
| Sep 11, 2026 | 900.00 | 914.55 | 880.75 | 909.65 | 909.65 | 0.90% | 263,525 |
| Sep 10, 2026 | 876.95 | 905.00 | 876.00 | 901.50 | 901.50 | 2.07% | 38,128 |
| Sep 9, 2026 | 896.35 | 901.90 | 878.35 | 883.20 | 883.20 | -1.46% | 48,865 |
| Sep 8, 2026 | 873.85 | 899.00 | 866.65 | 896.25 | 896.25 | 3.42% | 60,999 |
| Sep 7, 2026 | 848.00 | 873.20 | 845.00 | 866.65 | 866.65 | 2.25% | 29,796 |
| Sep 4, 2026 | 859.20 | 863.75 | 838.55 | 847.60 | 847.60 | -0.74% | 47,511 |
| Sep 3, 2026 | 834.55 | 872.50 | 834.55 | 853.95 | 853.95 | 2.73% | 87,684 |
| Sep 2, 2026 | 837.50 | 837.95 | 816.00 | 831.25 | 831.25 | -0.76% | 32,777 |
| Sep 1, 2026 | 837.95 | 840.20 | 824.55 | 837.60 | 837.60 | 1.15% | 10,065 |
| Aug 31, 2026 | 832.00 | 840.00 | 823.95 | 828.05 | 828.05 | -1.06% | 533,128 |
| Aug 28, 2026 | 834.95 | 844.65 | 833.25 | 836.95 | 836.95 | 0.53% | 21,729 |
| Aug 27, 2026 | 829.05 | 848.50 | 824.25 | 832.55 | 832.55 | 0.41% | 20,766 |
| Aug 26, 2026 | 848.05 | 849.40 | 821.85 | 829.15 | 829.15 | -1.93% | 18,649 |
| Aug 25, 2026 | 851.30 | 856.50 | 843.00 | 845.50 | 845.50 | -1.13% | 8,879 |
| Aug 24, 2026 | 856.50 | 868.25 | 845.45 | 855.15 | 855.15 | -0.38% | 26,304 |
| Aug 21, 2026 | 850.00 | 864.50 | 845.15 | 858.45 | 858.45 | 1.99% | 19,541 |
| Aug 20, 2026 | 849.70 | 859.50 | 839.80 | 841.70 | 841.70 | 0.43% | 4,092 |
| Aug 19, 2026 | 860.00 | 860.00 | 829.95 | 838.10 | 838.10 | -1.53% | 10,931 |
| Aug 18, 2026 | 855.25 | 869.00 | 848.10 | 851.10 | 851.10 | -1.24% | 24,486 |
| Aug 17, 2026 | 851.00 | 869.05 | 839.00 | 861.80 | 861.80 | 0.43% | 16,786 |
| 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 |