Granules India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	576.00	576.00	556.65	566.15	-	-2.34%	794,977
Feb 5, 2026	585.00	585.00	575.60	579.70	579.70	-0.51%	363,072
Feb 4, 2026	574.65	595.60	572.95	582.70	582.70	1.91%	2,076,293
Feb 3, 2026	589.00	589.35	565.15	571.80	571.80	3.44%	818,433
Feb 2, 2026	552.90	557.85	537.65	552.80	552.80	0.07%	349,592
Feb 1, 2026	571.80	571.80	550.10	552.40	552.40	-3.19%	327,476
Jan 30, 2026	570.25	577.05	564.80	570.60	570.60	-0.62%	633,570
Jan 29, 2026	565.00	576.65	556.75	574.15	574.15	1.64%	715,454
Jan 28, 2026	578.50	579.90	560.90	564.90	564.90	-2.45%	1,088,162
Jan 27, 2026	588.00	589.40	565.40	579.10	579.10	2.50%	2,005,231
Jan 23, 2026	572.00	584.90	560.50	565.00	565.00	-1.10%	972,151
Jan 22, 2026	542.00	574.95	542.00	571.30	571.30	6.28%	1,605,630
Jan 21, 2026	552.75	558.70	531.80	537.55	537.55	-2.75%	923,320
Jan 20, 2026	574.05	576.90	550.60	552.75	552.75	-3.70%	952,313
Jan 19, 2026	577.95	584.15	569.00	574.00	574.00	-1.56%	621,511
Jan 16, 2026	598.20	602.00	578.00	583.10	583.10	-2.71%	500,098
Jan 14, 2026	588.40	602.45	585.20	599.35	599.35	1.45%	533,141
Jan 13, 2026	601.00	601.50	586.55	590.80	590.80	-0.68%	744,865
Jan 12, 2026	601.95	602.90	576.15	594.85	594.85	-1.18%	1,064,569
Jan 9, 2026	609.60	614.95	599.20	601.95	601.95	-0.89%	952,653
Jan 8, 2026	613.90	621.80	599.75	607.35	607.35	-0.59%	1,507,961
Jan 7, 2026	611.50	627.00	608.35	610.95	610.95	-0.20%	2,125,630
Jan 6, 2026	603.90	614.00	601.40	612.20	612.20	1.15%	558,355
Jan 5, 2026	615.00	617.50	604.25	605.25	605.25	-1.64%	476,983
Jan 2, 2026	621.50	623.85	610.15	615.35	615.35	-0.62%	675,871
Jan 1, 2026	600.40	620.00	600.05	619.20	619.20	3.46%	1,156,936
Dec 31, 2025	597.00	601.80	593.00	598.50	598.50	0.02%	374,964
Dec 30, 2025	601.00	604.95	594.80	598.40	598.40	-0.79%	427,337
Dec 29, 2025	617.35	619.15	598.45	603.15	603.15	-2.30%	899,319
Dec 26, 2025	612.50	621.25	609.40	617.35	617.35	0.81%	481,479
Dec 24, 2025	620.00	624.70	610.15	612.40	612.40	-0.39%	3,335,314
Dec 23, 2025	609.95	619.00	594.40	614.80	614.80	2.34%	3,562,985
Dec 22, 2025	585.10	602.50	580.90	600.75	600.75	2.97%	1,755,554
Dec 19, 2025	585.00	597.50	579.50	583.40	583.40	0.27%	2,093,530
Dec 18, 2025	578.90	583.00	573.30	581.85	581.85	0.37%	642,737
Dec 17, 2025	574.05	582.00	567.75	579.70	579.70	0.98%	1,776,798
Dec 16, 2025	570.00	576.25	566.30	574.05	574.05	0.43%	634,617
Dec 15, 2025	576.95	577.75	569.40	571.60	571.60	-0.50%	583,309
Dec 12, 2025	566.95	577.50	563.40	574.50	574.50	1.73%	1,274,628
Dec 11, 2025	554.90	569.25	550.25	564.75	564.75	1.78%	1,638,132
Dec 10, 2025	561.20	566.50	552.60	554.85	554.85	-1.00%	443,770
Dec 9, 2025	545.00	564.40	541.10	560.45	560.45	3.03%	2,356,196
Dec 8, 2025	558.75	567.35	540.55	543.95	543.95	-3.01%	667,984
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