Granules India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	730.10	744.00	730.10	735.20	735.20	0.72%	25,152
May 13, 2026	729.05	744.00	725.30	729.95	729.95	0.27%	21,424
May 12, 2026	745.25	756.35	725.50	727.95	727.95	-3.75%	65,592
May 11, 2026	752.85	760.00	743.00	756.35	756.35	0.52%	146,363
May 8, 2026	739.90	761.00	739.90	752.40	752.40	1.22%	28,167
May 7, 2026	740.00	752.35	734.00	743.35	743.35	1.01%	47,159
May 6, 2026	714.35	754.90	709.85	735.95	735.95	3.39%	252,499
May 5, 2026	703.40	716.00	699.60	711.85	711.85	1.18%	31,231
May 4, 2026	701.00	715.70	691.00	703.55	703.55	0.61%	28,948
Apr 30, 2026	699.65	722.00	691.00	699.25	699.25	-0.90%	179,839
Apr 29, 2026	709.55	730.00	697.00	705.60	705.60	0.08%	308,444
Apr 28, 2026	697.95	710.00	695.00	705.05	705.05	1.43%	45,558
Apr 27, 2026	692.55	710.00	689.65	695.10	695.10	0.87%	58,134
Apr 24, 2026	687.70	694.15	682.10	689.10	689.10	0.34%	42,406
Apr 23, 2026	672.75	696.00	670.10	686.75	686.75	2.02%	110,686
Apr 22, 2026	666.05	689.80	666.05	673.15	673.15	0.75%	70,179
Apr 21, 2026	668.95	670.20	652.80	668.15	668.15	0.66%	24,304
Apr 20, 2026	656.00	684.80	651.55	663.75	663.75	1.43%	129,347
Apr 17, 2026	650.00	660.00	646.80	654.40	654.40	0.55%	31,131
Apr 16, 2026	656.95	656.95	636.85	650.80	650.80	-0.20%	26,641
Apr 15, 2026	635.15	655.50	632.60	652.10	652.10	3.06%	94,506
Apr 13, 2026	627.60	643.00	615.30	632.75	632.75	0.13%	16,390
Apr 10, 2026	639.95	646.85	629.80	631.90	631.90	-0.53%	13,177
Apr 9, 2026	644.80	647.95	630.00	635.25	635.25	-1.57%	44,559
Apr 8, 2026	654.85	654.85	633.95	645.35	645.35	1.03%	28,905
Apr 7, 2026	646.95	646.95	629.10	638.75	638.75	-0.78%	31,011
Apr 6, 2026	602.10	648.30	602.10	643.80	643.80	4.85%	130,017
Apr 2, 2026	620.00	622.00	601.60	614.00	614.00	-2.26%	49,595
Apr 1, 2026	625.35	638.50	624.10	628.20	628.20	1.13%	64,729
Mar 30, 2026	600.25	626.20	600.25	621.15	621.15	-0.34%	23,165
Mar 27, 2026	636.70	636.70	618.15	623.25	623.25	-0.87%	32,876
Mar 25, 2026	610.05	640.00	609.00	628.75	628.75	3.32%	135,807
Mar 24, 2026	587.40	611.50	574.25	608.55	608.55	4.65%	90,130
Mar 23, 2026	594.95	594.95	567.50	581.50	581.50	-1.57%	34,510
Mar 20, 2026	584.70	594.85	581.55	590.80	590.80	1.46%	1,037,294
Mar 19, 2026	585.40	588.60	568.00	582.30	582.30	-0.84%	29,969
Mar 18, 2026	572.50	589.25	571.10	587.25	587.25	2.68%	8,948
Mar 17, 2026	566.10	578.20	564.30	571.90	571.90	1.03%	8,859
Mar 16, 2026	561.65	572.25	556.80	566.05	566.05	0.77%	17,855
Mar 13, 2026	586.65	586.65	555.35	561.70	561.70	-4.24%	21,849
Mar 12, 2026	571.65	591.00	571.65	586.60	586.60	0.04%	20,116