Granules India Limited (NSE:GRANULES)
India · Delayed Price · Currency is INR 507.80
-8.00 (-1.55%)
Sep 2, 2025, 3:30 PM IST
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 515.80 | 518.40 | 503.60 | 507.80 | 507.80 | -1.55% | 2,853,187 |
| Sep 1, 2025 | 494.00 | 524.80 | 492.45 | 515.80 | 515.80 | 4.78% | 7,165,474 |
| Aug 29, 2025 | 470.00 | 512.90 | 467.90 | 492.25 | 492.25 | 5.35% | 16,943,450 |
| Aug 28, 2025 | 474.00 | 478.90 | 466.00 | 467.25 | 467.25 | -0.48% | 6,334,967 |
| Aug 26, 2025 | 459.00 | 475.70 | 456.30 | 469.50 | 469.50 | 1.91% | 5,766,181 |
| Aug 25, 2025 | 460.95 | 469.10 | 456.60 | 460.70 | 460.70 | 0.48% | 2,554,531 |
| Aug 22, 2025 | 462.10 | 465.80 | 456.00 | 458.50 | 458.50 | -0.76% | 945,653 |
| Aug 21, 2025 | 461.35 | 465.00 | 454.75 | 462.00 | 462.00 | 0.14% | 1,066,845 |
| Aug 20, 2025 | 458.00 | 463.45 | 452.50 | 461.35 | 461.35 | 0.72% | 757,670 |
| Aug 19, 2025 | 461.35 | 464.00 | 456.00 | 458.05 | 458.05 | -0.72% | 483,094 |
| Aug 18, 2025 | 464.95 | 464.95 | 455.50 | 461.35 | 461.35 | 0.42% | 510,848 |
| Aug 14, 2025 | 464.20 | 472.80 | 455.55 | 459.40 | 459.40 | -0.21% | 1,537,810 |
| Aug 13, 2025 | 455.10 | 466.60 | 451.95 | 460.35 | 460.35 | 1.15% | 778,530 |
| Aug 12, 2025 | 442.55 | 460.90 | 440.00 | 455.10 | 455.10 | 3.30% | 2,097,834 |
| Aug 11, 2025 | 439.15 | 444.80 | 439.15 | 440.55 | 440.55 | 0.23% | 587,525 |
| Aug 8, 2025 | 452.00 | 454.40 | 438.30 | 439.55 | 439.55 | -2.32% | 825,371 |
| Aug 7, 2025 | 434.00 | 452.80 | 434.00 | 450.00 | 450.00 | 2.42% | 2,278,957 |
| Aug 6, 2025 | 447.00 | 449.05 | 432.60 | 439.35 | 439.35 | -2.08% | 1,307,558 |
| Aug 5, 2025 | 454.00 | 458.20 | 443.20 | 448.70 | 448.70 | -1.17% | 767,391 |
| Aug 4, 2025 | 457.00 | 460.45 | 447.05 | 454.00 | 454.00 | 0.50% | 1,107,534 |
| Aug 1, 2025 | 475.95 | 477.00 | 450.45 | 451.75 | 451.75 | -4.87% | 1,307,539 |
| Jul 31, 2025 | 484.00 | 487.40 | 473.85 | 474.90 | 474.90 | -3.51% | 940,607 |
| Jul 30, 2025 | 492.00 | 497.50 | 487.65 | 492.15 | 490.65 | 0.35% | 955,819 |
| Jul 29, 2025 | 464.00 | 492.00 | 464.00 | 490.45 | 488.96 | 5.88% | 1,819,374 |
| Jul 28, 2025 | 469.55 | 480.55 | 461.45 | 463.20 | 461.79 | -1.26% | 904,522 |
| Jul 25, 2025 | 475.00 | 477.75 | 466.25 | 469.10 | 467.67 | -1.58% | 552,079 |
| Jul 24, 2025 | 476.00 | 485.65 | 474.35 | 476.65 | 475.20 | 0.17% | 698,309 |
| Jul 23, 2025 | 479.45 | 480.05 | 472.55 | 475.85 | 474.40 | -0.26% | 500,010 |
| Jul 22, 2025 | 494.50 | 495.70 | 476.05 | 477.10 | 475.65 | -3.52% | 890,480 |
| Jul 21, 2025 | 496.00 | 499.55 | 491.40 | 494.50 | 492.99 | -0.33% | 435,162 |
| Jul 18, 2025 | 504.50 | 505.75 | 492.50 | 496.15 | 494.64 | -1.25% | 540,582 |
| Jul 17, 2025 | 503.00 | 511.75 | 501.05 | 502.45 | 500.92 | 0.55% | 1,929,326 |
| Jul 16, 2025 | 490.80 | 503.80 | 489.50 | 499.70 | 498.18 | 1.62% | 2,606,968 |
| Jul 15, 2025 | 488.00 | 493.50 | 484.85 | 491.75 | 490.25 | 1.24% | 530,607 |
| Jul 14, 2025 | 469.00 | 489.50 | 467.00 | 485.75 | 484.27 | 3.57% | 792,132 |
| Jul 11, 2025 | 471.80 | 478.75 | 466.40 | 469.00 | 467.57 | -1.01% | 331,420 |
| Jul 10, 2025 | 482.00 | 482.95 | 470.65 | 473.80 | 472.36 | -1.20% | 433,079 |
| Jul 9, 2025 | 481.60 | 487.50 | 478.00 | 479.55 | 478.09 | -0.43% | 436,559 |
| Jul 8, 2025 | 492.55 | 493.00 | 475.30 | 481.60 | 480.13 | -2.35% | 636,001 |
| Jul 7, 2025 | 495.05 | 496.70 | 490.05 | 493.20 | 491.70 | 0.12% | 372,161 |
| Jul 4, 2025 | 491.40 | 497.35 | 490.50 | 492.60 | 491.10 | 0.50% | 485,607 |
| Jul 3, 2025 | 492.00 | 495.00 | 487.45 | 490.15 | 488.66 | -0.13% | 447,075 |
| Jul 2, 2025 | 494.00 | 497.80 | 487.10 | 490.80 | 489.30 | 0.34% | 783,595 |
| Jul 1, 2025 | 496.80 | 498.05 | 483.35 | 489.15 | 487.66 | -1.24% | 737,015 |
| Jun 30, 2025 | 496.95 | 499.75 | 493.00 | 495.30 | 493.79 | -0.38% | 480,217 |
| Jun 27, 2025 | 500.55 | 503.15 | 495.00 | 497.20 | 495.68 | 0.06% | 929,177 |
| Jun 26, 2025 | 497.20 | 498.80 | 489.50 | 496.90 | 495.39 | 0.64% | 1,132,968 |
| Jun 25, 2025 | 490.00 | 499.70 | 489.65 | 493.75 | 492.25 | 0.93% | 1,129,894 |
| Jun 24, 2025 | 503.00 | 504.35 | 486.00 | 489.20 | 487.71 | -1.62% | 855,718 |
| Jun 23, 2025 | 482.80 | 499.70 | 482.05 | 497.25 | 495.73 | 2.03% | 1,177,008 |