Granules India Limited (NSE:GRANULES)
India · Delayed Price · Currency is INR 874.85
-0.65 (-0.07%)
Sep 21, 2026, 3:17 PM IST
NSE:GRANULES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 879.25 | 890.30 | 871.15 | 875.50 | 875.50 | - | 558,851 |
| 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 |
| Aug 7, 2026 | 840.10 | 883.00 | 839.40 | 873.85 | 873.85 | 4.20% | 1,146,571 |
| Aug 6, 2026 | 850.00 | 858.15 | 835.05 | 838.65 | 838.65 | -0.76% | 447,705 |
| Aug 5, 2026 | 827.80 | 847.00 | 822.00 | 845.10 | 845.10 | 2.35% | 539,648 |
| Aug 4, 2026 | 839.70 | 841.10 | 822.00 | 825.70 | 825.70 | -2.08% | 827,852 |
| Aug 3, 2026 | 827.80 | 848.65 | 814.20 | 843.20 | 843.20 | 2.25% | 957,769 |
| Jul 31, 2026 | 836.00 | 842.00 | 822.50 | 824.65 | 824.65 | -1.12% | 693,474 |
| Jul 30, 2026 | 841.95 | 852.75 | 831.65 | 833.95 | 833.95 | -0.73% | 781,533 |
| Jul 29, 2026 | 855.00 | 868.80 | 837.75 | 841.85 | 840.10 | -0.42% | 916,692 |
| Jul 28, 2026 | 847.00 | 852.00 | 835.40 | 845.40 | 843.64 | 0.31% | 705,470 |
| Jul 27, 2026 | 839.95 | 852.25 | 824.40 | 842.80 | 841.05 | 1.11% | 917,482 |
| Jul 24, 2026 | 846.00 | 856.90 | 830.75 | 833.55 | 831.82 | -2.23% | 870,853 |
| Jul 23, 2026 | 852.05 | 862.00 | 837.00 | 852.55 | 850.78 | -0.15% | 638,439 |
| Jul 22, 2026 | 882.25 | 887.40 | 828.10 | 853.80 | 852.03 | -2.50% | 1,607,330 |
| Jul 21, 2026 | 880.00 | 904.50 | 864.30 | 875.70 | 873.88 | -0.05% | 3,141,428 |
| Jul 20, 2026 | 880.80 | 901.00 | 872.00 | 876.10 | 874.28 | -0.53% | 545,107 |
| Jul 17, 2026 | 902.75 | 902.75 | 870.15 | 880.80 | 878.97 | -2.49% | 1,699,258 |
| Jul 16, 2026 | 900.05 | 910.00 | 893.90 | 903.25 | 901.37 | 0.58% | 739,918 |
| Jul 15, 2026 | 899.00 | 904.10 | 892.00 | 898.05 | 896.18 | 0.33% | 710,913 |
| Jul 14, 2026 | 890.95 | 904.30 | 885.15 | 895.10 | 893.24 | -0.28% | 896,774 |
| Jul 13, 2026 | 889.85 | 907.80 | 885.25 | 897.65 | 895.78 | 0.88% | 1,173,159 |