Granules India Limited (NSE:GRANULES)
India · Delayed Price · Currency is INR 807.65
+1.60 (0.20%)
Oct 21, 2026, 3:29 PM IST
NSE:GRANULES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 803.00 | 814.45 | 794.15 | 807.65 | 807.65 | 0.20% | 657,747 |
| Oct 19, 2026 | 818.90 | 836.95 | 799.30 | 806.05 | 806.05 | -2.34% | 874,275 |
| Oct 16, 2026 | 815.00 | 833.50 | 801.90 | 825.35 | 825.35 | 1.65% | 772,564 |
| Oct 15, 2026 | 814.80 | 827.50 | 803.25 | 811.95 | 811.95 | 0.35% | 784,945 |
| Oct 14, 2026 | 812.05 | 817.00 | 804.00 | 809.10 | 809.10 | -0.66% | 404,587 |
| Oct 13, 2026 | 802.95 | 818.00 | 782.05 | 814.50 | 814.50 | 1.39% | 813,974 |
| Oct 12, 2026 | 811.15 | 819.80 | 796.10 | 803.35 | 803.35 | -1.46% | 624,704 |
| Oct 9, 2026 | 815.05 | 835.85 | 809.65 | 815.25 | 815.25 | 0.02% | 603,580 |
| Oct 8, 2026 | 850.00 | 850.00 | 810.30 | 815.05 | 815.05 | -3.58% | 671,015 |
| Oct 7, 2026 | 839.40 | 850.70 | 822.20 | 845.30 | 845.30 | 1.06% | 1,224,602 |
| Oct 6, 2026 | 818.00 | 839.00 | 814.75 | 836.40 | 836.40 | 2.34% | 518,092 |
| Oct 5, 2026 | 820.95 | 824.65 | 800.00 | 817.25 | 817.25 | -0.55% | 575,094 |
| Oct 1, 2026 | 841.70 | 849.10 | 814.05 | 821.75 | 821.75 | -2.93% | 783,432 |
| Sep 30, 2026 | 867.00 | 884.00 | 844.00 | 846.55 | 846.55 | -2.33% | 819,196 |
| Sep 29, 2026 | 850.00 | 876.95 | 847.00 | 866.75 | 866.75 | 1.80% | 1,132,457 |
| Sep 28, 2026 | 870.00 | 872.15 | 846.30 | 851.40 | 851.40 | -1.99% | 457,582 |
| Sep 25, 2026 | 856.90 | 875.00 | 849.05 | 868.65 | 868.65 | 1.83% | 597,420 |
| Sep 24, 2026 | 857.00 | 867.00 | 850.55 | 853.00 | 853.00 | -0.84% | 327,434 |
| Sep 23, 2026 | 861.95 | 873.95 | 857.35 | 860.25 | 860.25 | -0.44% | 394,983 |
| Sep 22, 2026 | 876.00 | 876.60 | 853.90 | 864.05 | 864.05 | -1.27% | 640,982 |
| Sep 21, 2026 | 879.25 | 890.30 | 871.00 | 875.15 | 875.15 | -0.04% | 597,035 |
| Sep 18, 2026 | 874.00 | 890.40 | 865.90 | 875.50 | 875.50 | 0.59% | 1,200,729 |
| Sep 17, 2026 | 841.00 | 874.00 | 838.20 | 870.40 | 870.40 | 4.16% | 915,976 |
| Sep 16, 2026 | 869.00 | 872.00 | 829.00 | 835.60 | 835.60 | -4.24% | 2,651,978 |
| Sep 15, 2026 | 917.00 | 923.65 | 872.50 | 872.60 | 872.60 | -4.04% | 2,106,282 |
| Sep 11, 2026 | 895.95 | 914.85 | 881.25 | 909.30 | 909.30 | 1.12% | 7,851,231 |
| Sep 10, 2026 | 870.10 | 905.85 | 870.10 | 899.25 | 899.25 | 1.63% | 1,597,031 |
| Sep 9, 2026 | 899.75 | 901.80 | 878.10 | 884.80 | 884.80 | -1.18% | 1,406,377 |
| Sep 8, 2026 | 869.00 | 899.85 | 865.00 | 895.35 | 895.35 | 3.23% | 2,111,998 |
| Sep 7, 2026 | 844.50 | 873.85 | 842.20 | 867.30 | 867.30 | 2.24% | 1,033,026 |
| Sep 4, 2026 | 853.00 | 863.60 | 838.60 | 848.30 | 848.30 | -0.65% | 1,172,635 |
| Sep 3, 2026 | 837.50 | 873.50 | 834.00 | 853.85 | 853.85 | 2.66% | 2,829,036 |
| Sep 2, 2026 | 834.05 | 838.00 | 816.00 | 831.75 | 831.75 | -0.65% | 787,511 |
| Sep 1, 2026 | 828.50 | 840.90 | 824.10 | 837.20 | 837.20 | 1.05% | 346,212 |
| Aug 31, 2026 | 832.50 | 840.65 | 823.00 | 828.50 | 828.50 | -0.97% | 786,881 |
| Aug 28, 2026 | 833.50 | 844.75 | 833.50 | 836.65 | 836.65 | 0.52% | 328,237 |
| Aug 27, 2026 | 828.20 | 848.00 | 824.55 | 832.30 | 832.30 | 0.50% | 1,123,298 |
| Aug 26, 2026 | 849.95 | 851.75 | 821.85 | 828.20 | 828.20 | -2.10% | 610,115 |
| Aug 25, 2026 | 847.00 | 857.80 | 842.00 | 845.95 | 845.95 | -1.09% | 606,461 |
| Aug 24, 2026 | 856.50 | 868.20 | 846.00 | 855.30 | 855.30 | -0.33% | 305,614 |
| Aug 21, 2026 | 843.60 | 864.80 | 843.60 | 858.15 | 858.15 | 1.97% | 406,173 |
| Aug 20, 2026 | 841.70 | 859.65 | 838.15 | 841.60 | 841.60 | 0.05% | 421,049 |
| Aug 19, 2026 | 853.45 | 860.40 | 827.60 | 841.15 | 841.15 | -1.18% | 287,607 |
| Aug 18, 2026 | 863.00 | 868.50 | 848.45 | 851.20 | 851.20 | -1.20% | 407,105 |
| Aug 17, 2026 | 850.00 | 869.85 | 838.05 | 861.55 | 861.55 | 0.37% | 404,940 |
| Aug 14, 2026 | 855.00 | 864.60 | 854.00 | 858.40 | 858.40 | 0.10% | 319,463 |
| Aug 13, 2026 | 862.00 | 882.00 | 853.00 | 857.55 | 857.55 | -0.84% | 749,250 |
| Aug 12, 2026 | 857.50 | 870.00 | 854.40 | 864.80 | 864.80 | 0.44% | 283,049 |
| Aug 11, 2026 | 855.00 | 873.75 | 852.50 | 861.00 | 861.00 | 0.68% | 377,278 |
| Aug 10, 2026 | 874.90 | 877.50 | 850.00 | 855.15 | 855.15 | -2.14% | 759,536 |