Granules India Limited (NSE:GRANULES)
India · Delayed Price · Currency is INR 554.65
+2.40 (0.43%)
Nov 7, 2025, 3:30 PM IST
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 553.00 | 557.70 | 550.10 | 554.65 | 554.65 | 0.43% | 307,985 |
| Nov 6, 2025 | 567.70 | 570.00 | 550.45 | 552.25 | 552.25 | -2.72% | 696,919 |
| 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% | 384,403 |
| Oct 30, 2025 | 571.90 | 576.00 | 569.20 | 574.30 | 574.30 | 0.53% | 284,101 |
| 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% | 458,153 |
| Oct 27, 2025 | 563.95 | 572.70 | 558.05 | 565.60 | 565.60 | 0.19% | 622,818 |
| Oct 24, 2025 | 559.75 | 568.60 | 554.85 | 564.55 | 564.55 | 1.33% | 550,947 |
| 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% | 2,830,772 |
| 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 2, 2025 | 542.65 | 542.65 | 542.65 | 542.65 | 542.65 | - | 357,071 |
| 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 |
| Sep 23, 2025 | 526.30 | 529.20 | 518.60 | 523.80 | 523.80 | -0.48% | 439,802 |
| Sep 22, 2025 | 545.05 | 546.75 | 519.85 | 526.30 | 526.30 | -3.15% | 1,182,250 |
| Sep 19, 2025 | 546.00 | 546.50 | 535.50 | 543.40 | 543.40 | 0.05% | 591,413 |
| Sep 18, 2025 | 548.80 | 553.00 | 540.00 | 543.15 | 543.15 | -0.53% | 1,346,859 |
| Sep 17, 2025 | 539.80 | 547.00 | 534.95 | 546.05 | 546.05 | 1.16% | 1,519,523 |
| Sep 16, 2025 | 535.50 | 541.50 | 533.40 | 539.80 | 539.80 | 1.21% | 607,742 |
| Sep 15, 2025 | 535.45 | 542.00 | 529.05 | 533.35 | 533.35 | -0.19% | 830,343 |
| Sep 12, 2025 | 529.30 | 535.90 | 523.00 | 534.35 | 534.35 | 1.57% | 1,276,767 |
| Sep 11, 2025 | 522.50 | 530.25 | 519.75 | 526.10 | 526.10 | 0.28% | 616,662 |
| Sep 10, 2025 | 525.00 | 527.70 | 517.85 | 524.65 | 524.65 | -0.09% | 741,872 |
| Sep 9, 2025 | 523.20 | 529.60 | 517.45 | 525.10 | 525.10 | 1.13% | 1,145,622 |
| Sep 8, 2025 | 513.40 | 525.00 | 511.40 | 519.25 | 519.25 | 1.54% | 886,659 |
| Sep 5, 2025 | 513.00 | 519.55 | 507.30 | 511.40 | 511.40 | -0.28% | 679,631 |
| Sep 4, 2025 | 520.00 | 521.75 | 509.00 | 512.85 | 512.85 | -1.08% | 812,710 |
| Sep 3, 2025 | 508.50 | 522.90 | 507.30 | 518.45 | 518.45 | 2.10% | 1,465,035 |
| Sep 2, 2025 | 515.80 | 518.40 | 503.60 | 507.80 | 507.80 | -1.55% | 2,853,197 |
| 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 |