Granules India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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