Granules India Limited (NSE:GRANULES)
India · Delayed Price · Currency is INR 515.90
-14.25 (-2.69%)
Sep 26, 2025, 3:30 PM IST
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 525.00 | 526.00 | 510.55 | 515.90 | 515.90 | -2.69% | 1,338,315 |
| 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 |
| 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 |