Granules India Limited (NSE:GRANULES)
India · Delayed Price · Currency is INR 560.85
-5.55 (-0.98%)
At close: Dec 5, 2025
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 568.85 | 568.85 | 552.25 | 560.85 | 560.85 | -0.98% | 2,352,948 |
| Dec 4, 2025 | 568.00 | 574.40 | 564.50 | 566.40 | 566.40 | -0.33% | 700,498 |
| Dec 3, 2025 | 571.95 | 574.90 | 563.15 | 568.30 | 568.30 | -0.33% | 547,213 |
| Dec 2, 2025 | 571.00 | 574.40 | 565.00 | 570.20 | 570.20 | 0.25% | 859,527 |
| Dec 1, 2025 | 562.50 | 571.10 | 559.05 | 568.75 | 568.75 | 2.27% | 1,311,056 |
| Nov 28, 2025 | 549.95 | 559.40 | 546.85 | 556.10 | 556.10 | 1.30% | 857,235 |
| Nov 27, 2025 | 547.90 | 555.75 | 543.00 | 548.95 | 548.95 | 0.56% | 722,971 |
| Nov 26, 2025 | 548.90 | 553.50 | 544.90 | 545.90 | 545.90 | - | 1,500,636 |
| Nov 25, 2025 | 530.90 | 549.70 | 529.85 | 545.90 | 545.90 | 2.45% | 3,992,807 |
| Nov 24, 2025 | 544.00 | 544.25 | 530.10 | 532.85 | 532.85 | -2.09% | 819,316 |
| Nov 21, 2025 | 547.50 | 554.95 | 541.10 | 544.20 | 544.20 | -1.20% | 373,280 |
| Nov 20, 2025 | 556.90 | 557.35 | 549.00 | 550.80 | 550.80 | -0.57% | 296,113 |
| Nov 19, 2025 | 561.00 | 563.15 | 552.00 | 553.95 | 553.95 | -1.34% | 432,120 |
| Nov 18, 2025 | 561.05 | 565.00 | 551.05 | 561.45 | 561.45 | -0.04% | 614,309 |
| Nov 17, 2025 | 550.30 | 563.80 | 545.30 | 561.70 | 561.70 | 2.46% | 612,104 |
| Nov 14, 2025 | 558.00 | 563.25 | 542.60 | 548.20 | 548.20 | -1.46% | 1,196,093 |
| Nov 13, 2025 | 542.40 | 561.80 | 536.20 | 556.30 | 556.30 | 2.55% | 2,619,899 |
| Nov 12, 2025 | 536.40 | 544.40 | 531.10 | 542.45 | 542.45 | 1.31% | 480,820 |
| Nov 11, 2025 | 551.85 | 555.00 | 533.45 | 535.45 | 535.45 | -2.67% | 831,085 |
| Nov 10, 2025 | 548.00 | 555.50 | 548.00 | 550.15 | 550.15 | -0.81% | 209,969 |
| Nov 7, 2025 | 553.00 | 557.70 | 550.10 | 554.65 | 554.65 | 0.43% | 307,900 |
| Nov 6, 2025 | 567.70 | 570.00 | 550.45 | 552.25 | 552.25 | -2.72% | 696,917 |
| Nov 4, 2025 | 573.50 | 578.05 | 566.00 | 567.70 | 567.70 | -1.04% | 388,985 |
| Nov 3, 2025 | 565.95 | 576.10 | 564.30 | 573.65 | 573.65 | 1.42% | 461,593 |
| Oct 31, 2025 | 574.30 | 575.00 | 564.10 | 565.60 | 565.60 | -1.51% | 384,397 |
| Oct 30, 2025 | 571.90 | 576.00 | 569.20 | 574.30 | 574.30 | 0.53% | 284,092 |
| Oct 29, 2025 | 572.00 | 581.90 | 565.75 | 571.30 | 571.30 | 0.24% | 1,589,014 |
| Oct 28, 2025 | 565.65 | 574.70 | 565.00 | 569.95 | 569.95 | 0.77% | 457,943 |
| Oct 27, 2025 | 563.95 | 572.70 | 558.05 | 565.60 | 565.60 | 0.19% | 622,704 |
| Oct 24, 2025 | 559.75 | 568.60 | 554.85 | 564.55 | 564.55 | 1.33% | 550,932 |
| Oct 23, 2025 | 572.90 | 573.75 | 554.45 | 557.15 | 557.15 | -2.26% | 1,238,739 |
| Oct 21, 2025 | 566.90 | 572.90 | 566.90 | 570.05 | 570.05 | 0.75% | 123,439 |
| Oct 20, 2025 | 570.00 | 571.95 | 562.00 | 565.80 | 565.80 | -0.66% | 561,684 |
| Oct 17, 2025 | 570.50 | 574.70 | 567.05 | 569.55 | 569.55 | -0.10% | 727,221 |
| Oct 16, 2025 | 573.00 | 576.10 | 567.30 | 570.10 | 570.10 | 0.22% | 508,720 |
| Oct 15, 2025 | 577.00 | 587.20 | 567.05 | 568.85 | 568.85 | -0.20% | 1,913,101 |
| Oct 14, 2025 | 567.45 | 576.55 | 560.00 | 570.00 | 570.00 | 1.06% | 2,827,239 |
| Oct 13, 2025 | 570.15 | 571.70 | 559.40 | 564.00 | 564.00 | -0.80% | 542,257 |
| Oct 10, 2025 | 569.00 | 574.50 | 560.25 | 568.55 | 568.55 | 0.42% | 1,270,829 |
| Oct 9, 2025 | 553.00 | 575.35 | 553.00 | 566.15 | 566.15 | 3.17% | 2,945,411 |
| Oct 8, 2025 | 556.00 | 565.00 | 546.25 | 548.75 | 548.75 | -1.29% | 645,218 |
| Oct 7, 2025 | 551.00 | 558.50 | 545.05 | 555.90 | 555.90 | 0.58% | 512,359 |
| Oct 6, 2025 | 560.45 | 561.00 | 547.80 | 552.70 | 552.70 | -0.83% | 549,142 |
| Oct 3, 2025 | 544.95 | 562.70 | 542.00 | 557.30 | 557.30 | 2.70% | 2,387,039 |
| Oct 1, 2025 | 522.70 | 545.25 | 522.70 | 542.65 | 542.65 | 4.96% | 2,923,363 |
| Sep 30, 2025 | 515.60 | 525.95 | 510.90 | 517.00 | 517.00 | 0.47% | 512,033 |
| Sep 29, 2025 | 515.95 | 524.45 | 511.35 | 514.60 | 514.60 | -0.25% | 1,235,265 |
| Sep 26, 2025 | 525.00 | 526.00 | 510.55 | 515.90 | 515.90 | -2.69% | 1,338,310 |
| Sep 25, 2025 | 531.95 | 536.50 | 526.75 | 530.15 | 530.15 | -0.12% | 489,157 |
| Sep 24, 2025 | 523.95 | 534.95 | 519.05 | 530.80 | 530.80 | 1.34% | 528,866 |