Granules India Limited (NSE:GRANULES)
India · Delayed Price · Currency is INR 837.85
+5.55 (0.67%)
Aug 28, 2026, 3:29 PM IST
NSE:GRANULES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 887.65 | 901.80 | 878.55 | 889.85 | 888.00 | 0.88% | 1,450,104 |
| Jul 9, 2026 | 859.55 | 897.45 | 857.55 | 882.05 | 880.22 | 2.62% | 1,603,256 |
| Jul 8, 2026 | 863.30 | 872.50 | 851.20 | 859.55 | 857.76 | -0.46% | 1,594,258 |
| Jul 7, 2026 | 850.75 | 879.10 | 849.00 | 863.55 | 861.75 | 1.09% | 2,124,522 |
| Jul 6, 2026 | 839.50 | 865.00 | 834.50 | 854.20 | 852.42 | 2.45% | 1,571,320 |
| Jul 3, 2026 | 828.90 | 840.00 | 826.05 | 833.80 | 832.07 | 0.98% | 1,303,070 |
| Jul 2, 2026 | 811.35 | 829.00 | 804.50 | 825.70 | 823.98 | 1.76% | 1,310,179 |
| Jul 1, 2026 | 817.65 | 829.00 | 806.50 | 811.40 | 809.71 | -0.23% | 1,129,581 |
| Jun 30, 2026 | 797.95 | 817.70 | 792.75 | 813.25 | 811.56 | 2.32% | 1,560,172 |
| Jun 29, 2026 | 765.00 | 799.00 | 760.10 | 794.80 | 793.15 | 4.00% | 2,627,803 |
| Jun 25, 2026 | 774.50 | 781.90 | 758.50 | 764.20 | 762.61 | -0.86% | 555,260 |
| Jun 24, 2026 | 789.65 | 799.90 | 767.25 | 770.85 | 769.25 | -2.18% | 836,693 |
| Jun 23, 2026 | 789.00 | 803.90 | 785.00 | 788.00 | 786.36 | 1.23% | 1,618,500 |
| Jun 22, 2026 | 790.00 | 797.00 | 775.10 | 778.40 | 776.78 | -1.08% | 374,718 |
| Jun 19, 2026 | 778.20 | 795.60 | 771.35 | 786.90 | 785.26 | 0.61% | 1,781,812 |