Granules India Limited (BOM:532482)
India
· Delayed Price · Currency is INR 705.05
+9.95 (1.43%)
At close: Apr 28, 2026
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 697.95 | 710.00 | 695.00 | 705.05 | 705.05 | 1.43% | 45,558 |
| Apr 27, 2026 | 692.55 | 710.00 | 689.65 | 695.10 | 695.10 | 0.87% | 58,134 |
| Apr 24, 2026 | 687.70 | 694.15 | 682.10 | 689.10 | 689.10 | 0.34% | 42,406 |
| Apr 23, 2026 | 672.75 | 696.00 | 670.10 | 686.75 | 686.75 | 2.02% | 110,686 |
| Apr 22, 2026 | 666.05 | 689.80 | 666.05 | 673.15 | 673.15 | 0.75% | 70,179 |
| Apr 21, 2026 | 668.95 | 670.20 | 652.80 | 668.15 | 668.15 | 0.66% | 24,304 |
| Apr 20, 2026 | 656.00 | 684.80 | 651.55 | 663.75 | 663.75 | 1.43% | 129,347 |
| Apr 17, 2026 | 650.00 | 660.00 | 646.80 | 654.40 | 654.40 | 0.55% | 31,131 |
| Apr 16, 2026 | 656.95 | 656.95 | 636.85 | 650.80 | 650.80 | -0.20% | 26,641 |
| Apr 15, 2026 | 635.15 | 655.50 | 632.60 | 652.10 | 652.10 | 3.06% | 94,506 |
| Apr 13, 2026 | 627.60 | 643.00 | 615.30 | 632.75 | 632.75 | 0.13% | 16,390 |
| Apr 10, 2026 | 639.95 | 646.85 | 629.80 | 631.90 | 631.90 | -0.53% | 13,177 |
| Apr 9, 2026 | 644.80 | 647.95 | 630.00 | 635.25 | 635.25 | -1.57% | 44,559 |
| Apr 8, 2026 | 654.85 | 654.85 | 633.95 | 645.35 | 645.35 | 1.03% | 28,905 |
| Apr 7, 2026 | 646.95 | 646.95 | 629.10 | 638.75 | 638.75 | -0.78% | 31,011 |
| Apr 6, 2026 | 602.10 | 648.30 | 602.10 | 643.80 | 643.80 | 4.85% | 130,017 |
| Apr 2, 2026 | 620.00 | 622.00 | 601.60 | 614.00 | 614.00 | -2.26% | 49,595 |
| Apr 1, 2026 | 625.35 | 638.50 | 624.10 | 628.20 | 628.20 | 1.13% | 64,729 |
| Mar 30, 2026 | 600.25 | 626.20 | 600.25 | 621.15 | 621.15 | -0.34% | 23,165 |
| Mar 27, 2026 | 636.70 | 636.70 | 618.15 | 623.25 | 623.25 | -0.87% | 32,876 |
| Mar 25, 2026 | 610.05 | 640.00 | 609.00 | 628.75 | 628.75 | 3.32% | 135,807 |
| Mar 24, 2026 | 587.40 | 611.50 | 574.25 | 608.55 | 608.55 | 4.65% | 90,130 |
| Mar 23, 2026 | 594.95 | 594.95 | 567.50 | 581.50 | 581.50 | -1.57% | 34,510 |
| Mar 20, 2026 | 584.70 | 594.85 | 581.55 | 590.80 | 590.80 | 1.46% | 1,037,294 |
| Mar 19, 2026 | 585.40 | 588.60 | 568.00 | 582.30 | 582.30 | -0.84% | 29,969 |
| Mar 18, 2026 | 572.50 | 589.25 | 571.10 | 587.25 | 587.25 | 2.68% | 8,948 |
| Mar 17, 2026 | 566.10 | 578.20 | 564.30 | 571.90 | 571.90 | 1.03% | 8,859 |
| Mar 16, 2026 | 561.65 | 572.25 | 556.80 | 566.05 | 566.05 | 0.77% | 17,855 |
| Mar 13, 2026 | 586.65 | 586.65 | 555.35 | 561.70 | 561.70 | -4.24% | 21,849 |
| Mar 12, 2026 | 571.65 | 591.00 | 571.65 | 586.60 | 586.60 | 0.04% | 20,116 |
| Mar 11, 2026 | 593.05 | 594.65 | 581.50 | 586.35 | 586.35 | 0.95% | 18,249 |
| Mar 10, 2026 | 561.85 | 585.35 | 561.85 | 580.85 | 580.85 | 3.82% | 30,894 |
| Mar 9, 2026 | 576.45 | 576.45 | 553.00 | 559.50 | 559.50 | -3.00% | 20,035 |
| Mar 6, 2026 | 573.85 | 587.15 | 573.85 | 576.80 | 576.80 | 0.52% | 25,584 |
| Mar 5, 2026 | 554.55 | 577.40 | 554.55 | 573.80 | 573.80 | 3.67% | 27,870 |
| Mar 4, 2026 | 560.80 | 567.30 | 546.80 | 553.50 | 553.50 | -3.66% | 70,691 |
| Mar 2, 2026 | 520.05 | 578.50 | 520.05 | 574.55 | 574.55 | -1.22% | 12,369 |
| Feb 27, 2026 | 590.35 | 590.35 | 580.95 | 581.65 | 581.65 | -1.47% | 22,213 |
| Feb 26, 2026 | 597.15 | 601.35 | 588.70 | 590.30 | 590.30 | -1.60% | 16,110 |
| Feb 25, 2026 | 599.70 | 606.40 | 595.30 | 599.90 | 599.90 | 0.05% | 34,456 |
| Feb 24, 2026 | 597.10 | 600.00 | 593.25 | 599.60 | 599.60 | 0.15% | 13,133 |
| Feb 23, 2026 | 600.00 | 604.90 | 583.75 | 598.70 | 598.70 | 0.24% | 21,478 |
| Feb 20, 2026 | 588.35 | 602.00 | 572.00 | 597.25 | 597.25 | 3.38% | 25,966 |
| Feb 19, 2026 | 583.95 | 583.95 | 576.00 | 577.70 | 577.70 | -0.81% | 11,670 |
| Feb 18, 2026 | 566.30 | 585.00 | 566.30 | 582.40 | 582.40 | 2.43% | 11,590 |
| Feb 17, 2026 | 562.65 | 571.55 | 560.05 | 568.60 | 568.60 | 0.81% | 7,441 |
| Feb 16, 2026 | 561.20 | 566.85 | 556.25 | 564.05 | 564.05 | 0.53% | 125,385 |
| Feb 13, 2026 | 558.65 | 570.50 | 555.50 | 561.10 | 561.10 | -1.47% | 19,310 |
| Feb 12, 2026 | 565.00 | 578.05 | 562.00 | 569.45 | 569.45 | -1.60% | 19,426 |
| Feb 11, 2026 | 581.50 | 583.55 | 575.70 | 578.70 | 578.70 | -0.34% | 30,973 |
| Feb 10, 2026 | 568.55 | 583.00 | 568.55 | 580.70 | 580.70 | 2.08% | 20,442 |
| Feb 9, 2026 | 564.50 | 585.00 | 564.50 | 568.85 | 568.85 | 0.81% | 28,625 |
| Feb 6, 2026 | 573.65 | 573.65 | 556.55 | 564.30 | 564.30 | -2.60% | 23,095 |
| Feb 5, 2026 | 583.10 | 583.15 | 576.00 | 579.35 | 579.35 | -0.58% | 32,277 |
| Feb 4, 2026 | 575.00 | 595.00 | 573.00 | 582.75 | 582.75 | 1.95% | 43,197 |
| Feb 3, 2026 | 580.60 | 590.35 | 565.25 | 571.60 | 571.60 | 3.32% | 43,110 |
| Feb 2, 2026 | 552.30 | 557.65 | 537.80 | 553.25 | 553.25 | 0.34% | 13,097 |
| Feb 1, 2026 | 570.60 | 572.40 | 550.00 | 551.40 | 551.40 | -3.36% | 12,249 |
| Jan 30, 2026 | 569.00 | 576.00 | 565.00 | 570.55 | 570.55 | -0.60% | 12,580 |
| Jan 29, 2026 | 563.75 | 576.40 | 556.50 | 574.00 | 574.00 | 1.59% | 25,656 |
| Jan 28, 2026 | 579.75 | 579.75 | 561.00 | 565.00 | 565.00 | -2.38% | 25,551 |
| Jan 27, 2026 | 580.70 | 587.15 | 565.85 | 578.80 | 578.80 | 2.45% | 107,298 |
| Jan 23, 2026 | 573.00 | 584.95 | 562.00 | 564.95 | 564.95 | -1.09% | 44,630 |
| Jan 22, 2026 | 542.00 | 574.30 | 542.00 | 571.20 | 571.20 | 6.40% | 45,459 |
| Jan 21, 2026 | 552.90 | 558.75 | 532.65 | 536.85 | 536.85 | -2.87% | 35,385 |
| Jan 20, 2026 | 575.50 | 575.50 | 551.00 | 552.70 | 552.70 | -3.70% | 31,815 |
| Jan 19, 2026 | 569.95 | 583.40 | 569.45 | 573.95 | 573.95 | -1.32% | 20,279 |
| Jan 16, 2026 | 597.40 | 601.70 | 576.80 | 581.60 | 581.60 | -2.97% | 27,237 |
| Jan 14, 2026 | 588.00 | 601.05 | 585.00 | 599.40 | 599.40 | 1.40% | 36,355 |
| Jan 13, 2026 | 600.10 | 601.35 | 587.25 | 591.15 | 591.15 | -0.38% | 24,375 |
| Jan 12, 2026 | 600.90 | 600.90 | 576.05 | 593.40 | 593.40 | -1.48% | 78,024 |
| Jan 9, 2026 | 605.35 | 615.00 | 599.50 | 602.30 | 602.30 | -0.81% | 30,915 |
| Jan 8, 2026 | 612.50 | 621.50 | 599.45 | 607.20 | 607.20 | -0.86% | 83,709 |
| Jan 7, 2026 | 612.00 | 627.45 | 608.90 | 612.45 | 612.45 | 0.08% | 67,788 |
| Jan 6, 2026 | 604.00 | 613.35 | 601.05 | 611.95 | 611.95 | 1.13% | 11,582 |
| Jan 5, 2026 | 614.50 | 617.00 | 603.90 | 605.10 | 605.10 | -1.63% | 13,037 |
| Jan 2, 2026 | 620.40 | 622.50 | 606.75 | 615.10 | 615.10 | -0.68% | 53,317 |
| Jan 1, 2026 | 601.90 | 620.00 | 600.70 | 619.30 | 619.30 | 3.47% | 68,078 |
| Dec 31, 2025 | 604.50 | 604.50 | 593.00 | 598.55 | 598.55 | 0.03% | 15,077 |
| Dec 30, 2025 | 602.45 | 604.65 | 594.70 | 598.35 | 598.35 | -0.82% | 20,148 |
| Dec 29, 2025 | 617.30 | 618.85 | 599.50 | 603.30 | 603.30 | -2.27% | 28,508 |
| Dec 26, 2025 | 610.55 | 621.00 | 610.00 | 617.30 | 617.30 | 0.80% | 37,056 |
| Dec 24, 2025 | 626.85 | 626.85 | 610.00 | 612.40 | 612.40 | -0.30% | 132,329 |
| Dec 23, 2025 | 607.30 | 618.40 | 594.70 | 614.25 | 614.25 | 2.22% | 176,506 |
| Dec 22, 2025 | 585.00 | 602.60 | 580.70 | 600.90 | 600.90 | 3.02% | 56,189 |
| Dec 19, 2025 | 581.20 | 597.50 | 579.40 | 583.30 | 583.30 | 0.50% | 76,619 |
| Dec 18, 2025 | 579.00 | 583.10 | 573.55 | 580.40 | 580.40 | 0.10% | 27,667 |
| Dec 17, 2025 | 573.50 | 581.70 | 569.40 | 579.80 | 579.80 | 1.10% | 24,916 |
| Dec 16, 2025 | 570.00 | 576.20 | 566.40 | 573.50 | 573.50 | 0.39% | 18,206 |
| Dec 15, 2025 | 576.00 | 577.70 | 568.85 | 571.30 | 571.30 | -0.56% | 34,969 |
| Dec 12, 2025 | 566.05 | 577.00 | 564.85 | 574.50 | 574.50 | 1.68% | 47,572 |
| Dec 11, 2025 | 554.55 | 569.00 | 550.95 | 565.00 | 565.00 | 1.90% | 13,745 |
| Dec 10, 2025 | 557.95 | 566.30 | 553.05 | 554.45 | 554.45 | -1.11% | 91,498 |
| Dec 9, 2025 | 544.45 | 564.65 | 541.05 | 560.70 | 560.70 | 2.99% | 51,599 |
| Dec 8, 2025 | 560.00 | 567.10 | 540.80 | 544.40 | 544.40 | -2.90% | 23,449 |
| Dec 5, 2025 | 569.00 | 569.00 | 551.45 | 560.65 | 560.65 | -1.04% | 37,207 |
| Dec 4, 2025 | 567.60 | 574.00 | 565.00 | 566.55 | 566.55 | -0.18% | 16,555 |
| Dec 3, 2025 | 570.45 | 574.60 | 563.30 | 567.60 | 567.60 | -0.48% | 32,960 |
| Dec 2, 2025 | 568.30 | 574.00 | 565.10 | 570.35 | 570.35 | 0.29% | 38,572 |
| Dec 1, 2025 | 561.00 | 571.45 | 559.25 | 568.70 | 568.70 | 2.20% | 59,647 |