Granules India Limited (NSE:GRANULES)
India
· Delayed Price · Currency is INR 560.85
-5.55 (-0.98%)
At close: Dec 5, 2025
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 568.85 | 568.85 | 552.25 | 560.85 | 560.85 | -0.98% | 2,352,948 |
| Dec 4, 2025 | 568.00 | 574.40 | 564.50 | 566.40 | 566.40 | -0.33% | 700,498 |
| Dec 3, 2025 | 571.95 | 574.90 | 563.15 | 568.30 | 568.30 | -0.33% | 547,213 |
| Dec 2, 2025 | 571.00 | 574.40 | 565.00 | 570.20 | 570.20 | 0.25% | 859,527 |
| Dec 1, 2025 | 562.50 | 571.10 | 559.05 | 568.75 | 568.75 | 2.27% | 1,311,056 |
| Nov 28, 2025 | 549.95 | 559.40 | 546.85 | 556.10 | 556.10 | 1.30% | 857,235 |
| Nov 27, 2025 | 547.90 | 555.75 | 543.00 | 548.95 | 548.95 | 0.56% | 722,971 |
| Nov 26, 2025 | 548.90 | 553.50 | 544.90 | 545.90 | 545.90 | - | 1,500,636 |
| Nov 25, 2025 | 530.90 | 549.70 | 529.85 | 545.90 | 545.90 | 2.45% | 3,992,807 |
| Nov 24, 2025 | 544.00 | 544.25 | 530.10 | 532.85 | 532.85 | -2.09% | 819,316 |
| Nov 21, 2025 | 547.50 | 554.95 | 541.10 | 544.20 | 544.20 | -1.20% | 373,280 |
| Nov 20, 2025 | 556.90 | 557.35 | 549.00 | 550.80 | 550.80 | -0.57% | 296,113 |
| Nov 19, 2025 | 561.00 | 563.15 | 552.00 | 553.95 | 553.95 | -1.34% | 432,120 |
| Nov 18, 2025 | 561.05 | 565.00 | 551.05 | 561.45 | 561.45 | -0.04% | 614,309 |
| Nov 17, 2025 | 550.30 | 563.80 | 545.30 | 561.70 | 561.70 | 2.46% | 612,104 |
| Nov 14, 2025 | 558.00 | 563.25 | 542.60 | 548.20 | 548.20 | -1.46% | 1,196,093 |
| Nov 13, 2025 | 542.40 | 561.80 | 536.20 | 556.30 | 556.30 | 2.55% | 2,619,899 |
| Nov 12, 2025 | 536.40 | 544.40 | 531.10 | 542.45 | 542.45 | 1.31% | 480,820 |
| Nov 11, 2025 | 551.85 | 555.00 | 533.45 | 535.45 | 535.45 | -2.67% | 831,085 |
| Nov 10, 2025 | 548.00 | 555.50 | 548.00 | 550.15 | 550.15 | -0.81% | 209,969 |
| Nov 7, 2025 | 553.00 | 557.70 | 550.10 | 554.65 | 554.65 | 0.43% | 307,900 |
| Nov 6, 2025 | 567.70 | 570.00 | 550.45 | 552.25 | 552.25 | -2.72% | 696,917 |
| Nov 4, 2025 | 573.50 | 578.05 | 566.00 | 567.70 | 567.70 | -1.04% | 388,985 |
| Nov 3, 2025 | 565.95 | 576.10 | 564.30 | 573.65 | 573.65 | 1.42% | 461,593 |
| Oct 31, 2025 | 574.30 | 575.00 | 564.10 | 565.60 | 565.60 | -1.51% | 384,397 |
| Oct 30, 2025 | 571.90 | 576.00 | 569.20 | 574.30 | 574.30 | 0.53% | 284,092 |
| Oct 29, 2025 | 572.00 | 581.90 | 565.75 | 571.30 | 571.30 | 0.24% | 1,589,014 |
| Oct 28, 2025 | 565.65 | 574.70 | 565.00 | 569.95 | 569.95 | 0.77% | 457,943 |
| Oct 27, 2025 | 563.95 | 572.70 | 558.05 | 565.60 | 565.60 | 0.19% | 622,704 |
| Oct 24, 2025 | 559.75 | 568.60 | 554.85 | 564.55 | 564.55 | 1.33% | 550,932 |
| Oct 23, 2025 | 572.90 | 573.75 | 554.45 | 557.15 | 557.15 | -2.26% | 1,238,739 |
| Oct 21, 2025 | 566.90 | 572.90 | 566.90 | 570.05 | 570.05 | 0.75% | 123,439 |
| Oct 20, 2025 | 570.00 | 571.95 | 562.00 | 565.80 | 565.80 | -0.66% | 561,684 |
| Oct 17, 2025 | 570.50 | 574.70 | 567.05 | 569.55 | 569.55 | -0.10% | 727,221 |
| Oct 16, 2025 | 573.00 | 576.10 | 567.30 | 570.10 | 570.10 | 0.22% | 508,720 |
| Oct 15, 2025 | 577.00 | 587.20 | 567.05 | 568.85 | 568.85 | -0.20% | 1,913,101 |
| Oct 14, 2025 | 567.45 | 576.55 | 560.00 | 570.00 | 570.00 | 1.06% | 2,827,239 |
| Oct 13, 2025 | 570.15 | 571.70 | 559.40 | 564.00 | 564.00 | -0.80% | 542,257 |
| Oct 10, 2025 | 569.00 | 574.50 | 560.25 | 568.55 | 568.55 | 0.42% | 1,270,829 |
| Oct 9, 2025 | 553.00 | 575.35 | 553.00 | 566.15 | 566.15 | 3.17% | 2,945,411 |
| Oct 8, 2025 | 556.00 | 565.00 | 546.25 | 548.75 | 548.75 | -1.29% | 645,218 |
| Oct 7, 2025 | 551.00 | 558.50 | 545.05 | 555.90 | 555.90 | 0.58% | 512,359 |
| Oct 6, 2025 | 560.45 | 561.00 | 547.80 | 552.70 | 552.70 | -0.83% | 549,142 |
| Oct 3, 2025 | 544.95 | 562.70 | 542.00 | 557.30 | 557.30 | 2.70% | 2,387,039 |
| Oct 1, 2025 | 522.70 | 545.25 | 522.70 | 542.65 | 542.65 | 4.96% | 2,923,363 |
| Sep 30, 2025 | 515.60 | 525.95 | 510.90 | 517.00 | 517.00 | 0.47% | 512,033 |
| Sep 29, 2025 | 515.95 | 524.45 | 511.35 | 514.60 | 514.60 | -0.25% | 1,235,265 |
| Sep 26, 2025 | 525.00 | 526.00 | 510.55 | 515.90 | 515.90 | -2.69% | 1,338,310 |
| Sep 25, 2025 | 531.95 | 536.50 | 526.75 | 530.15 | 530.15 | -0.12% | 489,157 |
| Sep 24, 2025 | 523.95 | 534.95 | 519.05 | 530.80 | 530.80 | 1.34% | 528,866 |
| Sep 23, 2025 | 526.30 | 529.20 | 518.60 | 523.80 | 523.80 | -0.48% | 439,802 |
| Sep 22, 2025 | 545.05 | 546.75 | 519.85 | 526.30 | 526.30 | -3.15% | 1,182,250 |
| Sep 19, 2025 | 546.00 | 546.50 | 535.50 | 543.40 | 543.40 | 0.05% | 591,413 |
| Sep 18, 2025 | 548.80 | 553.00 | 540.00 | 543.15 | 543.15 | -0.53% | 1,346,859 |
| Sep 17, 2025 | 539.80 | 547.00 | 534.95 | 546.05 | 546.05 | 1.16% | 1,519,523 |
| Sep 16, 2025 | 535.50 | 541.50 | 533.40 | 539.80 | 539.80 | 1.21% | 607,742 |
| Sep 15, 2025 | 535.45 | 542.00 | 529.05 | 533.35 | 533.35 | -0.19% | 830,343 |
| Sep 12, 2025 | 529.30 | 535.90 | 523.00 | 534.35 | 534.35 | 1.57% | 1,276,767 |
| Sep 11, 2025 | 522.50 | 530.25 | 519.75 | 526.10 | 526.10 | 0.28% | 616,662 |
| Sep 10, 2025 | 525.00 | 527.70 | 517.85 | 524.65 | 524.65 | -0.09% | 741,872 |
| Sep 9, 2025 | 523.20 | 529.60 | 517.45 | 525.10 | 525.10 | 1.13% | 1,145,622 |
| Sep 8, 2025 | 513.40 | 525.00 | 511.40 | 519.25 | 519.25 | 1.54% | 886,659 |
| Sep 5, 2025 | 513.00 | 519.55 | 507.30 | 511.40 | 511.40 | -0.28% | 679,631 |
| Sep 4, 2025 | 520.00 | 521.75 | 509.00 | 512.85 | 512.85 | -1.08% | 812,710 |
| Sep 3, 2025 | 508.50 | 522.90 | 507.30 | 518.45 | 518.45 | 2.10% | 1,465,035 |
| Sep 2, 2025 | 515.80 | 518.40 | 503.60 | 507.80 | 507.80 | -1.55% | 2,853,197 |
| Sep 1, 2025 | 494.00 | 524.80 | 492.45 | 515.80 | 515.80 | 4.78% | 7,165,474 |
| Aug 29, 2025 | 470.00 | 512.90 | 467.90 | 492.25 | 492.25 | 5.35% | 16,943,450 |
| Aug 28, 2025 | 474.00 | 478.90 | 466.00 | 467.25 | 467.25 | -0.48% | 6,334,967 |
| Aug 26, 2025 | 459.00 | 475.70 | 456.30 | 469.50 | 469.50 | 1.91% | 5,766,181 |
| Aug 25, 2025 | 460.95 | 469.10 | 456.60 | 460.70 | 460.70 | 0.48% | 2,554,531 |
| Aug 22, 2025 | 462.10 | 465.80 | 456.00 | 458.50 | 458.50 | -0.76% | 945,653 |
| Aug 21, 2025 | 461.35 | 465.00 | 454.75 | 462.00 | 462.00 | 0.14% | 1,066,845 |
| Aug 20, 2025 | 458.00 | 463.45 | 452.50 | 461.35 | 461.35 | 0.72% | 757,670 |
| Aug 19, 2025 | 461.35 | 464.00 | 456.00 | 458.05 | 458.05 | -0.72% | 483,094 |
| Aug 18, 2025 | 464.95 | 464.95 | 455.50 | 461.35 | 461.35 | 0.42% | 510,848 |
| Aug 14, 2025 | 464.20 | 472.80 | 455.55 | 459.40 | 459.40 | -0.21% | 1,537,810 |
| Aug 13, 2025 | 455.10 | 466.60 | 451.95 | 460.35 | 460.35 | 1.15% | 778,530 |
| Aug 12, 2025 | 442.55 | 460.90 | 440.00 | 455.10 | 455.10 | 3.30% | 2,097,834 |
| Aug 11, 2025 | 439.15 | 444.80 | 439.15 | 440.55 | 440.55 | 0.23% | 587,525 |
| Aug 8, 2025 | 452.00 | 454.40 | 438.30 | 439.55 | 439.55 | -2.32% | 825,371 |
| Aug 7, 2025 | 434.00 | 452.80 | 434.00 | 450.00 | 450.00 | 2.42% | 2,278,957 |
| Aug 6, 2025 | 447.00 | 449.05 | 432.60 | 439.35 | 439.35 | -2.08% | 1,307,558 |
| Aug 5, 2025 | 454.00 | 458.20 | 443.20 | 448.70 | 448.70 | -1.17% | 767,391 |
| Aug 4, 2025 | 457.00 | 460.45 | 447.05 | 454.00 | 454.00 | 0.50% | 1,107,534 |
| Aug 1, 2025 | 475.95 | 477.00 | 450.45 | 451.75 | 451.75 | -4.87% | 1,307,539 |
| Jul 31, 2025 | 484.00 | 487.40 | 473.85 | 474.90 | 474.90 | -3.51% | 940,607 |
| Jul 30, 2025 | 492.00 | 497.50 | 487.65 | 492.15 | 490.65 | 0.35% | 955,819 |
| Jul 29, 2025 | 464.00 | 492.00 | 464.00 | 490.45 | 488.96 | 5.88% | 1,819,374 |
| Jul 28, 2025 | 469.55 | 480.55 | 461.45 | 463.20 | 461.79 | -1.26% | 904,522 |
| Jul 25, 2025 | 475.00 | 477.75 | 466.25 | 469.10 | 467.67 | -1.58% | 552,079 |
| Jul 24, 2025 | 476.00 | 485.65 | 474.35 | 476.65 | 475.20 | 0.17% | 698,309 |
| Jul 23, 2025 | 479.45 | 480.05 | 472.55 | 475.85 | 474.40 | -0.26% | 500,010 |
| Jul 22, 2025 | 494.50 | 495.70 | 476.05 | 477.10 | 475.65 | -3.52% | 890,480 |
| Jul 21, 2025 | 496.00 | 499.55 | 491.40 | 494.50 | 492.99 | -0.33% | 435,162 |
| Jul 18, 2025 | 504.50 | 505.75 | 492.50 | 496.15 | 494.64 | -1.25% | 540,582 |
| Jul 17, 2025 | 503.00 | 511.75 | 501.05 | 502.45 | 500.92 | 0.55% | 1,929,326 |
| Jul 16, 2025 | 490.80 | 503.80 | 489.50 | 499.70 | 498.18 | 1.62% | 2,606,968 |
| Jul 15, 2025 | 488.00 | 493.50 | 484.85 | 491.75 | 490.25 | 1.24% | 530,607 |
| Jul 14, 2025 | 469.00 | 489.50 | 467.00 | 485.75 | 484.27 | 3.57% | 792,132 |