Granules India Limited (NSE:GRANULES)
India
· Delayed Price · Currency is INR 559.30
-17.80 (-3.08%)
At close: Mar 9, 2026
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 572.00 | 572.00 | 552.65 | 559.30 | 559.30 | -3.08% | 360,184 |
| Mar 6, 2026 | 570.10 | 587.50 | 569.85 | 577.10 | 577.10 | 0.66% | 691,090 |
| Mar 5, 2026 | 561.70 | 576.95 | 559.00 | 573.30 | 573.30 | 3.42% | 718,670 |
| Mar 4, 2026 | 565.10 | 568.90 | 547.40 | 554.35 | 554.35 | -3.49% | 983,978 |
| Mar 2, 2026 | 569.00 | 579.90 | 566.00 | 574.40 | 574.40 | -1.35% | 468,097 |
| Feb 27, 2026 | 589.70 | 589.70 | 580.05 | 582.25 | 582.25 | -1.48% | 485,503 |
| Feb 26, 2026 | 599.25 | 601.65 | 586.35 | 591.00 | 591.00 | -1.49% | 521,726 |
| Feb 25, 2026 | 599.60 | 606.95 | 594.95 | 599.95 | 599.95 | 0.06% | 775,187 |
| Feb 24, 2026 | 591.25 | 600.00 | 591.25 | 599.60 | 599.60 | 0.06% | 532,195 |
| Feb 23, 2026 | 600.00 | 604.50 | 584.05 | 599.25 | 599.25 | 0.03% | 568,006 |
| Feb 20, 2026 | 575.00 | 602.00 | 572.00 | 599.05 | 599.05 | 3.61% | 1,488,697 |
| Feb 19, 2026 | 581.95 | 582.60 | 575.00 | 578.15 | 578.15 | -0.73% | 326,616 |
| Feb 18, 2026 | 566.10 | 585.00 | 564.35 | 582.40 | 582.40 | 2.39% | 850,476 |
| Feb 17, 2026 | 558.00 | 571.00 | 558.00 | 568.80 | 568.80 | 0.82% | 247,457 |
| Feb 16, 2026 | 560.60 | 567.30 | 556.00 | 564.15 | 564.15 | 0.32% | 522,642 |
| Feb 13, 2026 | 564.00 | 571.00 | 555.20 | 562.35 | 562.35 | -1.32% | 366,379 |
| Feb 12, 2026 | 577.95 | 577.95 | 562.00 | 569.90 | 569.90 | -1.55% | 580,965 |
| Feb 11, 2026 | 584.00 | 584.00 | 575.80 | 578.85 | 578.85 | -0.37% | 772,588 |
| Feb 10, 2026 | 569.05 | 583.00 | 569.00 | 581.00 | 581.00 | 2.11% | 963,042 |
| Feb 9, 2026 | 569.95 | 585.10 | 566.00 | 569.00 | 569.00 | 0.94% | 758,632 |
| Feb 6, 2026 | 576.00 | 576.00 | 556.65 | 563.70 | 563.70 | -2.76% | 794,902 |
| Feb 5, 2026 | 585.00 | 585.00 | 575.60 | 579.70 | 579.70 | -0.51% | 363,072 |
| Feb 4, 2026 | 574.65 | 595.60 | 572.95 | 582.70 | 582.70 | 1.91% | 2,076,293 |
| Feb 3, 2026 | 589.00 | 589.35 | 565.15 | 571.80 | 571.80 | 3.44% | 818,433 |
| Feb 2, 2026 | 552.90 | 557.85 | 537.65 | 552.80 | 552.80 | 0.07% | 349,592 |
| Feb 1, 2026 | 571.80 | 571.80 | 550.10 | 552.40 | 552.40 | -3.19% | 327,476 |
| Jan 30, 2026 | 570.25 | 577.05 | 564.80 | 570.60 | 570.60 | -0.62% | 633,570 |
| Jan 29, 2026 | 565.00 | 576.65 | 556.75 | 574.15 | 574.15 | 1.64% | 715,454 |
| Jan 28, 2026 | 578.50 | 579.90 | 560.90 | 564.90 | 564.90 | -2.45% | 1,088,162 |
| Jan 27, 2026 | 588.00 | 589.40 | 565.40 | 579.10 | 579.10 | 2.50% | 2,005,231 |
| Jan 23, 2026 | 572.00 | 584.90 | 560.50 | 565.00 | 565.00 | -1.10% | 972,151 |
| Jan 22, 2026 | 542.00 | 574.95 | 542.00 | 571.30 | 571.30 | 6.28% | 1,605,630 |
| Jan 21, 2026 | 552.75 | 558.70 | 531.80 | 537.55 | 537.55 | -2.75% | 923,320 |
| Jan 20, 2026 | 574.05 | 576.90 | 550.60 | 552.75 | 552.75 | -3.70% | 952,313 |
| Jan 19, 2026 | 577.95 | 584.15 | 569.00 | 574.00 | 574.00 | -1.56% | 621,511 |
| Jan 16, 2026 | 598.20 | 602.00 | 578.00 | 583.10 | 583.10 | -2.71% | 500,098 |
| Jan 14, 2026 | 588.40 | 602.45 | 585.20 | 599.35 | 599.35 | 1.45% | 533,141 |
| Jan 13, 2026 | 601.00 | 601.50 | 586.55 | 590.80 | 590.80 | -0.68% | 744,865 |
| Jan 12, 2026 | 601.95 | 602.90 | 576.15 | 594.85 | 594.85 | -1.18% | 1,064,569 |
| Jan 9, 2026 | 609.60 | 614.95 | 599.20 | 601.95 | 601.95 | -0.89% | 952,653 |
| Jan 8, 2026 | 613.90 | 621.80 | 599.75 | 607.35 | 607.35 | -0.59% | 1,507,961 |
| Jan 7, 2026 | 611.50 | 627.00 | 608.35 | 610.95 | 610.95 | -0.20% | 2,125,630 |
| Jan 6, 2026 | 603.90 | 614.00 | 601.40 | 612.20 | 612.20 | 1.15% | 558,355 |
| Jan 5, 2026 | 615.00 | 617.50 | 604.25 | 605.25 | 605.25 | -1.64% | 476,983 |
| Jan 2, 2026 | 621.50 | 623.85 | 610.15 | 615.35 | 615.35 | -0.62% | 675,871 |
| Jan 1, 2026 | 600.40 | 620.00 | 600.05 | 619.20 | 619.20 | 3.46% | 1,156,936 |
| Dec 31, 2025 | 597.00 | 601.80 | 593.00 | 598.50 | 598.50 | 0.02% | 374,964 |
| Dec 30, 2025 | 601.00 | 604.95 | 594.80 | 598.40 | 598.40 | -0.79% | 427,337 |
| Dec 29, 2025 | 617.35 | 619.15 | 598.45 | 603.15 | 603.15 | -2.30% | 899,319 |
| Dec 26, 2025 | 612.50 | 621.25 | 609.40 | 617.35 | 617.35 | 0.81% | 481,479 |
| Dec 24, 2025 | 620.00 | 624.70 | 610.15 | 612.40 | 612.40 | -0.39% | 3,335,314 |
| Dec 23, 2025 | 609.95 | 619.00 | 594.40 | 614.80 | 614.80 | 2.34% | 3,562,985 |
| Dec 22, 2025 | 585.10 | 602.50 | 580.90 | 600.75 | 600.75 | 2.97% | 1,755,554 |
| Dec 19, 2025 | 585.00 | 597.50 | 579.50 | 583.40 | 583.40 | 0.27% | 2,093,530 |
| Dec 18, 2025 | 578.90 | 583.00 | 573.30 | 581.85 | 581.85 | 0.37% | 642,737 |
| Dec 17, 2025 | 574.05 | 582.00 | 567.75 | 579.70 | 579.70 | 0.98% | 1,776,798 |
| Dec 16, 2025 | 570.00 | 576.25 | 566.30 | 574.05 | 574.05 | 0.43% | 634,617 |
| Dec 15, 2025 | 576.95 | 577.75 | 569.40 | 571.60 | 571.60 | -0.50% | 583,309 |
| Dec 12, 2025 | 566.95 | 577.50 | 563.40 | 574.50 | 574.50 | 1.73% | 1,274,628 |
| Dec 11, 2025 | 554.90 | 569.25 | 550.25 | 564.75 | 564.75 | 1.78% | 1,638,132 |
| Dec 10, 2025 | 561.20 | 566.50 | 552.60 | 554.85 | 554.85 | -1.00% | 443,770 |
| Dec 9, 2025 | 545.00 | 564.40 | 541.10 | 560.45 | 560.45 | 3.03% | 2,356,196 |
| Dec 8, 2025 | 558.75 | 567.35 | 540.55 | 543.95 | 543.95 | -3.01% | 667,984 |
| 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 |