Granules India Limited - GRANULES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	601	590.8	590.8	601.5	586.55	744,883
January 12, 2026	601.95	594.85	594.85	602.9	576.15	1.06M
January 09, 2026	609.6	601.95	601.95	614.95	599.2	952,718
January 08, 2026	613.9	607.35	607.35	621.8	599.75	1.51M
January 07, 2026	611.5	610.95	610.95	627	608.35	2.13M
January 06, 2026	603.9	612.2	612.2	614	601.4	558,355
January 05, 2026	615	605.25	605.25	617.5	604.25	476,983
January 02, 2026	621.5	615.35	615.35	623.85	610.15	675,871
January 01, 2026	600.4	619.2	619.2	620	600.05	1.16M
December 31, 2025	597	598.5	598.5	601.8	593	374,964
December 30, 2025	601	598.4	598.4	604.95	594.8	427,337
December 29, 2025	617.35	603.15	603.15	619.15	598.45	899,319
December 26, 2025	612.5	617.35	617.35	621.25	609.4	481,479
December 24, 2025	620	612.4	612.4	624.7	610.15	3.34M
December 23, 2025	609.95	614.8	614.8	619	594.4	3.56M
December 22, 2025	585.1	600.75	600.75	602.5	580.9	1.76M
December 19, 2025	585	583.4	583.4	597.5	579.5	2.09M
December 18, 2025	578.9	581.85	581.85	583	573.3	642,702
December 17, 2025	574.05	579.7	579.7	582	567.75	1.78M
December 16, 2025	570	574.05	574.05	576.25	566.3	634,668
December 15, 2025	576.95	571.6	571.6	577.75	569.4	583,322
December 12, 2025	566.95	574.5	574.5	577.5	563.4	1.27M
December 11, 2025	554.9	564.75	564.75	569.25	550.25	1.64M
December 10, 2025	561.2	554.85	554.85	566.5	552.6	443,770
December 09, 2025	545	560.45	560.45	564.4	541.1	2.36M
December 08, 2025	558.75	543.95	543.95	567.35	540.55	667,984
December 05, 2025	568.85	560.85	560.85	568.85	552.25	2.35M
December 04, 2025	568	566.4	566.4	574.4	564.5	700,400
December 03, 2025	571.95	568.3	568.3	574.9	563.15	547,213
December 02, 2025	571	570.2	570.2	574.4	565	859,527
December 01, 2025	562.5	568.75	568.75	571.1	559.05	1.31M
November 28, 2025	549.95	556.1	556.1	559.4	546.85	857,000
November 27, 2025	547.9	548.95	548.95	555.75	543	722,971
November 26, 2025	548.9	545.9	545.9	553.5	544.9	1.5M
November 25, 2025	530.9	545.9	545.9	549.7	529.85	3.99M
November 24, 2025	544	532.85	532.85	544.25	530.1	820,269
November 21, 2025	547.5	544.2	544.2	554.95	541.1	373,280
November 19, 2025	561	553.95	553.95	563.15	552	432,120
November 18, 2025	561.05	561.45	561.45	565	551.05	614,309
November 17, 2025	550.3	561.7	561.7	563.8	545.3	612,104
November 14, 2025	558	548.2	548.2	563.25	542.6	1.2M
November 13, 2025	542.4	554.05	554.05	561.8	536.2	2.62M
November 12, 2025	536.4	542.45	542.45	544.4	531.1	480,550
November 11, 2025	551.85	535.45	535.45	555	533.45	831,153
November 10, 2025	548	550.15	550.15	555.5	548	209,969
November 07, 2025	553	554.65	554.65	557.7	550.1	307,985
November 06, 2025	567.7	552.25	552.25	570	550.45	696,919
November 04, 2025	573.5	567.7	567.7	578.05	566	388,985
November 03, 2025	565.95	573.65	573.65	576.1	564.3	461,593
October 31, 2025	574.3	565.6	565.6	575	564.1	384,403
October 30, 2025	571.9	574.3	574.3	576	569.2	284,101
October 29, 2025	572	571.3	571.3	581.9	565.75	1.59M
October 28, 2025	565.65	569.95	569.95	574.7	565	458,153
October 27, 2025	563.95	565.6	565.6	572.7	558.05	622,818
October 24, 2025	559.75	564.55	564.55	568.6	554.85	550,947
October 23, 2025	572.9	557.15	557.15	573.75	554.45	1.24M
October 21, 2025	566.9	570.05	570.05	572.9	566.9	123,439
October 20, 2025	570	565.8	565.8	571.95	562	561,684
October 17, 2025	570.5	569.55	569.55	574.7	567.05	727,212
October 16, 2025	573	570.1	570.1	576.1	567.3	508,720

Granules India Limited (GRANULES.NS) NSE