Granules India Limited (NSE:GRANULES)
India
· Delayed Price · Currency is INR 704.55
-0.60 (-0.09%)
Apr 29, 2026, 3:30 PM IST
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 708.50 | 718.70 | 700.50 | 701.55 | - | -0.51% | 503,871 |
| Apr 28, 2026 | 696.00 | 710.00 | 695.00 | 705.15 | 705.15 | 1.48% | 960,558 |
| Apr 27, 2026 | 690.00 | 710.00 | 686.15 | 694.90 | 694.90 | 0.79% | 2,252,676 |
| Apr 24, 2026 | 686.95 | 694.45 | 682.00 | 689.45 | 689.45 | 0.36% | 1,011,633 |
| Apr 23, 2026 | 674.00 | 696.40 | 670.30 | 686.95 | 686.95 | 2.11% | 1,439,926 |
| Apr 22, 2026 | 667.75 | 689.90 | 666.90 | 672.75 | 672.75 | 0.75% | 1,315,243 |
| Apr 21, 2026 | 665.00 | 671.05 | 652.20 | 667.75 | 667.75 | 0.50% | 932,037 |
| Apr 20, 2026 | 657.00 | 685.00 | 650.00 | 664.45 | 664.45 | 1.33% | 4,518,922 |
| Apr 17, 2026 | 650.00 | 660.50 | 646.85 | 655.70 | 655.70 | 0.72% | 1,092,875 |
| Apr 16, 2026 | 655.25 | 656.00 | 636.05 | 651.00 | 651.00 | -0.25% | 1,079,476 |
| Apr 15, 2026 | 634.95 | 655.25 | 634.00 | 652.65 | 652.65 | 3.20% | 1,075,020 |
| Apr 13, 2026 | 625.35 | 643.90 | 616.05 | 632.40 | 632.40 | 0.07% | 534,038 |
| Apr 10, 2026 | 636.20 | 647.30 | 628.65 | 631.95 | 631.95 | -0.56% | 660,503 |
| Apr 9, 2026 | 643.30 | 648.75 | 630.60 | 635.50 | 635.50 | -1.37% | 442,660 |
| Apr 8, 2026 | 650.00 | 650.00 | 633.10 | 644.30 | 644.30 | 0.86% | 973,546 |
| Apr 7, 2026 | 644.00 | 644.30 | 628.75 | 638.80 | 638.80 | -0.81% | 776,978 |
| Apr 6, 2026 | 605.55 | 649.00 | 602.20 | 644.00 | 644.00 | 4.95% | 1,182,974 |
| Apr 2, 2026 | 622.00 | 622.95 | 602.20 | 613.60 | 613.60 | -2.31% | 589,731 |
| Apr 1, 2026 | 629.00 | 639.00 | 625.00 | 628.10 | 628.10 | 1.24% | 890,981 |
| Mar 30, 2026 | 622.50 | 626.30 | 616.20 | 620.40 | 620.40 | -0.63% | 1,244,148 |
| Mar 27, 2026 | 629.10 | 632.35 | 619.00 | 624.35 | 624.35 | -0.75% | 910,584 |
| Mar 25, 2026 | 612.00 | 640.00 | 608.45 | 629.05 | 629.05 | 3.74% | 2,987,425 |
| Mar 24, 2026 | 589.00 | 610.00 | 574.55 | 606.35 | 606.35 | 4.52% | 1,179,611 |
| Mar 23, 2026 | 585.00 | 590.00 | 566.75 | 580.15 | 580.15 | -1.83% | 609,667 |
| Mar 20, 2026 | 584.90 | 595.15 | 582.00 | 590.95 | 590.95 | 1.45% | 1,125,959 |
| Mar 19, 2026 | 582.75 | 589.00 | 567.65 | 582.50 | 582.50 | -0.79% | 1,705,575 |
| Mar 18, 2026 | 575.00 | 589.00 | 567.35 | 587.15 | 587.15 | 2.65% | 1,046,572 |
| Mar 17, 2026 | 566.90 | 577.90 | 564.00 | 572.00 | 572.00 | 0.88% | 853,586 |
| Mar 16, 2026 | 560.50 | 572.70 | 555.75 | 567.00 | 567.00 | 0.85% | 661,428 |
| Mar 13, 2026 | 585.00 | 585.00 | 554.95 | 562.20 | 562.20 | -4.18% | 432,376 |
| Mar 12, 2026 | 586.20 | 591.45 | 572.20 | 586.75 | 586.75 | 0.09% | 568,573 |
| Mar 11, 2026 | 587.65 | 595.00 | 581.60 | 586.20 | 586.20 | 0.84% | 488,427 |
| Mar 10, 2026 | 562.45 | 586.00 | 562.45 | 581.30 | 581.30 | 3.93% | 712,695 |
| 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 |