Granules India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	835.30	852.20	824.05	842.55	842.55	1.07%	37,850
Jul 24, 2026	842.05	856.00	831.90	833.65	833.65	-2.14%	16,670
Jul 23, 2026	858.55	861.65	837.65	851.85	851.85	-0.30%	100,366
Jul 22, 2026	880.05	885.75	828.50	854.45	854.45	-2.40%	56,570
Jul 21, 2026	878.20	904.65	865.45	875.45	875.45	-0.06%	90,164
Jul 20, 2026	887.10	900.75	872.50	875.95	875.95	-0.47%	37,187
Jul 17, 2026	904.00	904.00	870.70	880.10	880.10	-2.55%	19,674
Jul 16, 2026	901.50	910.00	894.10	903.15	903.15	0.58%	20,358
Jul 15, 2026	897.25	904.00	892.50	897.90	897.90	0.33%	37,515
Jul 14, 2026	894.45	904.10	885.65	894.95	894.95	-0.28%	23,773
Jul 13, 2026	890.05	907.00	885.95	897.50	897.50	0.89%	22,609
Jul 10, 2026	887.10	901.10	880.00	889.55	889.55	0.95%	25,939
Jul 9, 2026	859.85	897.40	857.45	881.15	881.15	2.71%	74,563
Jul 8, 2026	863.00	872.35	850.55	857.90	857.90	-0.63%	149,169
Jul 7, 2026	852.00	879.00	850.00	863.35	863.35	1.05%	111,001
Jul 6, 2026	840.00	865.00	834.95	854.40	854.40	2.55%	86,009
Jul 3, 2026	828.00	840.00	826.50	833.15	833.15	0.80%	51,765
Jul 2, 2026	802.65	828.80	800.00	826.55	826.55	1.84%	45,344
Jul 1, 2026	815.15	829.65	806.95	811.65	811.65	-0.17%	97,427
Jun 30, 2026	799.00	817.90	792.45	813.05	813.05	1.42%	148,433
Jun 29, 2026	767.30	818.85	763.35	801.65	801.65	4.99%	95,027
Jun 25, 2026	771.85	780.25	758.90	763.55	763.55	-0.95%	24,783
Jun 24, 2026	788.05	799.80	769.05	770.90	770.90	-2.08%	17,581
Jun 23, 2026	787.05	803.70	785.00	787.25	787.25	1.12%	61,765
Jun 22, 2026	790.00	796.00	775.40	778.50	778.50	-0.94%	13,387
Jun 19, 2026	776.65	795.00	770.00	785.85	785.85	0.45%	69,023
Jun 18, 2026	744.00	785.00	741.40	782.35	782.35	5.56%	46,585
Jun 17, 2026	752.85	759.10	736.80	741.15	741.15	-1.03%	47,798
Jun 16, 2026	750.00	756.95	745.00	748.90	748.90	-0.02%	36,512
Jun 15, 2026	767.75	773.35	740.00	749.05	749.05	-2.23%	59,279
Jun 12, 2026	778.15	778.70	762.85	766.10	766.10	0.39%	32,006
Jun 11, 2026	754.45	781.30	754.40	763.15	763.15	0.31%	50,646
Jun 10, 2026	770.00	780.00	759.25	760.80	760.80	-0.54%	41,982
Jun 9, 2026	765.75	778.45	758.20	764.95	764.95	-0.27%	43,639
Jun 8, 2026	780.85	797.15	760.40	767.00	767.00	-2.86%	29,036
Jun 5, 2026	794.00	797.75	777.35	789.60	789.60	-0.17%	32,948
Jun 4, 2026	792.40	797.00	781.95	790.95	790.95	-0.25%	22,133
Jun 3, 2026	780.70	795.70	779.95	792.95	792.95	2.07%	521,227
Jun 2, 2026	786.40	787.35	769.00	776.85	776.85	-0.33%	30,974
Jun 1, 2026	775.85	792.90	771.90	779.45	779.45	0.93%	37,790
May 29, 2026	788.55	804.05	769.00	772.30	772.30	-1.46%	67,982
May 27, 2026	764.85	800.00	756.80	783.75	783.75	3.56%	666,793
May 26, 2026	763.35	777.65	753.50	756.80	756.80	-0.18%	18,328
May 25, 2026	751.65	763.50	751.65	758.15	758.15	0.87%	17,248
May 22, 2026	764.20	771.05	750.00	751.60	751.60	-1.60%	22,676
May 21, 2026	760.75	769.15	756.80	763.80	763.80	0.71%	18,734
May 20, 2026	765.25	771.70	755.50	758.40	758.40	-1.02%	49,184
May 19, 2026	732.85	772.85	732.85	766.25	766.25	4.75%	83,461
May 18, 2026	732.65	736.65	720.70	731.50	731.50	-0.40%	19,324
May 15, 2026	738.00	749.00	730.80	734.45	734.45	-0.10%	61,054