NSE:GRANULES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	797.00	797.90	777.35	789.85	789.85	-0.19%	591,926
Jun 4, 2026	794.75	797.40	781.60	791.35	791.35	-0.31%	504,165
Jun 3, 2026	782.00	797.00	780.45	793.80	793.80	2.09%	769,581
Jun 2, 2026	779.50	787.25	768.75	777.55	777.55	-0.19%	427,014
Jun 1, 2026	780.00	793.00	770.60	779.00	779.00	0.67%	748,331
May 29, 2026	795.00	804.30	768.55	773.85	773.85	-1.12%	1,170,367
May 27, 2026	760.00	800.00	754.85	782.60	782.60	3.45%	11,995,870
May 26, 2026	758.50	778.75	752.55	756.50	756.50	-0.25%	735,557
May 25, 2026	753.25	763.30	753.05	758.40	758.40	0.86%	415,814
May 22, 2026	766.80	771.50	750.00	751.95	751.95	-1.60%	667,510
May 21, 2026	763.90	769.30	757.00	764.20	764.20	0.73%	499,967
May 20, 2026	763.95	771.80	754.50	758.65	758.65	-1.02%	608,759
May 19, 2026	737.00	773.20	734.50	766.45	766.45	4.79%	1,871,962
May 18, 2026	731.00	736.80	721.15	731.45	731.45	-0.65%	444,336
May 15, 2026	739.75	748.80	731.20	736.20	736.20	0.12%	659,537
May 14, 2026	737.00	744.80	730.05	735.30	735.30	0.95%	404,665
May 13, 2026	729.05	744.00	724.35	728.35	728.35	-0.10%	555,166
May 12, 2026	754.00	757.40	726.10	729.05	729.05	-3.51%	600,052
May 11, 2026	750.00	760.25	742.30	755.60	755.60	0.35%	2,049,443
May 8, 2026	738.00	761.40	738.00	752.95	752.95	1.27%	989,643
May 7, 2026	737.10	752.70	732.15	743.50	743.50	1.02%	1,304,467
May 6, 2026	714.50	755.10	710.00	736.00	736.00	3.40%	5,053,779
May 5, 2026	703.50	715.75	700.00	711.80	711.80	1.19%	781,621
May 4, 2026	699.70	716.00	690.05	703.40	703.40	0.53%	1,216,941
Apr 30, 2026	705.00	722.50	690.00	699.70	699.70	-0.69%	1,647,979
Apr 29, 2026	708.50	730.80	695.25	704.55	704.55	-0.09%	5,431,727
Apr 28, 2026	696.00	710.00	695.00	705.15	705.15	1.48%	960,558
Apr 27, 2026	690.00	710.00	686.15	694.90	694.90	0.79%	2,252,676
Apr 24, 2026	686.95	694.45	682.00	689.45	689.45	0.36%	1,011,633
Apr 23, 2026	674.00	696.40	670.30	686.95	686.95	2.11%	1,439,926
Apr 22, 2026	667.75	689.90	666.90	672.75	672.75	0.75%	1,315,243
Apr 21, 2026	665.00	671.05	652.20	667.75	667.75	0.50%	932,037
Apr 20, 2026	657.00	685.00	650.00	664.45	664.45	1.33%	4,518,922
Apr 17, 2026	650.00	660.50	646.85	655.70	655.70	0.72%	1,092,875
Apr 16, 2026	655.25	656.00	636.05	651.00	651.00	-0.25%	1,079,476
Apr 15, 2026	634.95	655.25	634.00	652.65	652.65	3.20%	1,075,020
Apr 13, 2026	625.35	643.90	616.05	632.40	632.40	0.07%	534,038
Apr 10, 2026	636.20	647.30	628.65	631.95	631.95	-0.56%	660,503
Apr 9, 2026	643.30	648.75	630.60	635.50	635.50	-1.37%	442,660
Apr 8, 2026	650.00	650.00	633.10	644.30	644.30	0.86%	973,546
Apr 7, 2026	644.00	644.30	628.75	638.80	638.80	-0.81%	776,978
Apr 6, 2026	605.55	649.00	602.20	644.00	644.00	4.95%	1,182,974
Apr 2, 2026	622.00	622.95	602.20	613.60	613.60	-2.31%	589,731
Apr 1, 2026	629.00	639.00	625.00	628.10	628.10	1.24%	890,981
Mar 30, 2026	622.50	626.30	616.20	620.40	620.40	-0.63%	1,244,148
Mar 27, 2026	629.10	632.35	619.00	624.35	624.35	-0.75%	910,584
Mar 25, 2026	612.00	640.00	608.45	629.05	629.05	3.74%	2,987,425
Mar 24, 2026	589.00	610.00	574.55	606.35	606.35	4.52%	1,179,611
Mar 23, 2026	585.00	590.00	566.75	580.15	580.15	-1.83%	609,667
Mar 20, 2026	584.90	595.15	582.00	590.95	590.95	1.45%	1,125,959