Granules India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	792.25	802.50	761.55	799.95	799.95	0.69%	201,523
Nov 5, 2026	799.05	811.00	785.00	794.50	794.50	-0.01%	134,440
Nov 4, 2026	796.90	800.00	770.80	794.55	794.55	-0.41%	63,149
Nov 3, 2026	834.85	849.00	786.65	797.80	797.80	-2.65%	71,649
Nov 2, 2026	840.10	848.95	812.00	819.55	819.55	-2.38%	45,913
Oct 30, 2026	837.90	859.75	837.60	839.55	839.55	0.35%	43,368
Oct 29, 2026	840.15	844.80	823.05	836.60	836.60	-0.42%	7,999
Oct 28, 2026	825.00	842.60	823.00	840.15	840.15	0.76%	17,579
Oct 27, 2026	822.00	853.95	819.00	833.85	833.85	1.71%	45,631
Oct 26, 2026	793.75	825.00	793.75	819.85	819.85	3.16%	31,170
Oct 23, 2026	817.80	822.00	791.00	794.75	794.75	-2.70%	28,294
Oct 22, 2026	804.95	820.85	797.00	816.80	816.80	1.70%	18,992
Oct 21, 2026	801.70	814.85	794.80	803.15	803.15	-0.43%	43,452
Oct 19, 2026	818.10	836.30	800.50	806.60	806.60	-2.31%	37,251
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