NSE:GRANULES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	889.85	907.80	885.25	897.65	897.65	0.88%	1,173,159
Jul 10, 2026	887.65	901.80	878.55	889.85	889.85	0.88%	1,450,104
Jul 9, 2026	859.55	897.45	857.55	882.05	882.05	2.62%	1,603,256
Jul 8, 2026	863.30	872.50	851.20	859.55	859.55	-0.46%	1,594,258
Jul 7, 2026	850.75	879.10	849.00	863.55	863.55	1.09%	2,124,522
Jul 6, 2026	839.50	865.00	834.50	854.20	854.20	2.45%	1,571,320
Jul 3, 2026	828.90	840.00	826.05	833.80	833.80	0.98%	1,303,070
Jul 2, 2026	811.35	829.00	804.50	825.70	825.70	1.76%	1,310,179
Jul 1, 2026	817.65	829.00	806.50	811.40	811.40	-0.23%	1,129,581
Jun 30, 2026	797.95	817.70	792.75	813.25	813.25	2.32%	1,560,172
Jun 29, 2026	765.00	799.00	760.10	794.80	794.80	4.00%	2,627,803
Jun 25, 2026	774.50	781.90	758.50	764.20	764.20	-0.86%	555,260
Jun 24, 2026	789.65	799.90	767.25	770.85	770.85	-2.18%	836,693
Jun 23, 2026	789.00	803.90	785.00	788.00	788.00	1.23%	1,618,500
Jun 22, 2026	790.00	797.00	775.10	778.40	778.40	-1.08%	374,718
Jun 19, 2026	778.20	795.60	771.35	786.90	786.90	0.61%	1,781,812
Jun 18, 2026	742.60	784.85	740.55	782.10	782.10	5.49%	1,614,755
Jun 17, 2026	752.00	758.65	736.50	741.40	741.40	-0.93%	815,406
Jun 16, 2026	748.55	757.00	745.20	748.35	748.35	-0.02%	1,940,440
Jun 15, 2026	769.95	772.00	739.85	748.50	748.50	-2.34%	1,297,142
Jun 12, 2026	770.00	778.95	763.10	766.45	766.45	0.43%	350,109
Jun 11, 2026	756.50	780.90	751.00	763.15	763.15	0.31%	877,372
Jun 10, 2026	769.90	780.00	760.00	760.80	760.80	-0.56%	1,563,748
Jun 9, 2026	767.00	779.00	757.10	765.05	765.05	-0.17%	595,417
Jun 8, 2026	775.00	797.50	761.00	766.35	766.35	-2.98%	552,096
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