Granules India Limited (BOM:532482)
India · Delayed Price · Currency is INR 871.35
+17.85 (2.09%)
At close: Sep 25, 2026
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |