Granules India Limited (BOM:532482)
India · Delayed Price · Currency is INR 847.60
-6.35 (-0.74%)
At close: Sep 4, 2026
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |