Granules India Limited (NSE:GRANULES)
India · Delayed Price · Currency is INR 738.00
+2.70 (0.37%)
May 15, 2026, 3:30 PM IST
NSE:GRANULES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 739.75 | 748.80 | 731.20 | 736.20 | 736.20 | 0.12% | 659,545 |
| 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% | 600,499 |
| 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% | 1,304,470 |
| 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% | 1,217,440 |
| 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% | 534,248 |
| 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% | 777,006 |
| 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 |
| Mar 19, 2026 | 582.75 | 589.00 | 567.65 | 582.50 | 582.50 | -0.79% | 1,705,610 |
| Mar 18, 2026 | 575.00 | 589.00 | 567.35 | 587.15 | 587.15 | 2.65% | 1,048,699 |
| Mar 17, 2026 | 566.90 | 577.90 | 564.00 | 572.00 | 572.00 | 0.88% | 853,612 |
| Mar 16, 2026 | 560.50 | 572.70 | 555.75 | 567.00 | 567.00 | 0.85% | 661,495 |
| Mar 13, 2026 | 585.00 | 585.00 | 554.95 | 562.20 | 562.20 | -4.18% | 432,376 |
| Mar 12, 2026 | 586.20 | 591.45 | 572.20 | 586.75 | 586.75 | 0.09% | 568,625 |
| Mar 11, 2026 | 587.65 | 595.00 | 581.60 | 586.20 | 586.20 | 0.84% | 488,431 |
| Mar 10, 2026 | 562.45 | 586.00 | 562.45 | 581.30 | 581.30 | 3.93% | 712,695 |
| Mar 9, 2026 | 572.00 | 572.00 | 552.65 | 559.30 | 559.30 | -3.08% | 360,184 |
| Mar 6, 2026 | 570.10 | 587.50 | 569.85 | 577.10 | 577.10 | 0.66% | 691,090 |
| Mar 5, 2026 | 561.70 | 576.95 | 559.00 | 573.30 | 573.30 | 3.42% | 718,670 |
| Mar 4, 2026 | 565.10 | 568.90 | 547.40 | 554.35 | 554.35 | -3.49% | 983,978 |
| Mar 2, 2026 | 569.00 | 579.90 | 566.00 | 574.40 | 574.40 | -1.35% | 468,117 |
| Feb 27, 2026 | 589.70 | 589.70 | 580.05 | 582.25 | 582.25 | -1.48% | 485,505 |