Granules India Limited (GRANULES.NS) NSE
562.20
-24.55(-4.18%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
562.20
-24.55(-4.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 585 | 562.2 | 562.2 | 585 | 554.95 | 432,317 |
| March 12, 2026 | 586.2 | 586.75 | 586.75 | 591.45 | 572.2 | 568,625 |
| March 11, 2026 | 587.65 | 586.2 | 586.2 | 595 | 581.6 | 488,431 |
| March 10, 2026 | 562.45 | 581.3 | 581.3 | 586 | 562.45 | 712,693 |
| March 09, 2026 | 572 | 559.3 | 559.3 | 572 | 552.65 | 360,184 |
| March 06, 2026 | 570.1 | 577.1 | 577.1 | 587.5 | 569.85 | 691,090 |
| March 05, 2026 | 561.7 | 573.3 | 573.3 | 576.95 | 559 | 718,670 |
| March 02, 2026 | 569 | 574.4 | 574.4 | 579.9 | 566 | 468,117 |
| February 27, 2026 | 589.7 | 582.25 | 582.25 | 589.7 | 580.05 | 485,505 |
| February 26, 2026 | 599.25 | 591 | 591 | 601.65 | 586.35 | 521,921 |
| February 25, 2026 | 599.6 | 599.95 | 599.95 | 606.95 | 594.95 | 775,189 |
| February 24, 2026 | 591.25 | 599.6 | 599.6 | 600 | 591.25 | 532,195 |
| February 23, 2026 | 600 | 599.25 | 599.25 | 604.5 | 584.05 | 568,006 |
| February 20, 2026 | 575 | 599.05 | 0 | 602 | 572 | 1.49M |
| February 19, 2026 | 581.95 | 578.15 | 0 | 582.6 | 575 | 326,809 |
| February 18, 2026 | 566.1 | 582.4 | 0 | 585 | 564.35 | 850,490 |
| February 17, 2026 | 558 | 568.8 | 0 | 571 | 558 | 247,457 |
| February 16, 2026 | 560.6 | 564.15 | 0 | 567.3 | 556 | 522,651 |
| February 13, 2026 | 564 | 562.35 | 0 | 571 | 555.2 | 366,382 |
| February 12, 2026 | 577.95 | 569.9 | 0 | 577.95 | 562 | 581,069 |
| February 11, 2026 | 584 | 578.85 | 0 | 584 | 575.8 | 772,589 |
| February 10, 2026 | 569.05 | 581 | 0 | 583 | 569 | 963,042 |
| February 09, 2026 | 569.95 | 569 | 0 | 585.1 | 566 | 760,723 |
| February 06, 2026 | 576 | 563.7 | 0 | 576 | 556.65 | 794,977 |
| February 05, 2026 | 585 | 579.7 | 0 | 585 | 575.6 | 363,079 |
| February 04, 2026 | 574.65 | 582.7 | 0 | 595.6 | 572.95 | 2.08M |
| February 03, 2026 | 589 | 571.8 | 0 | 589.35 | 565.15 | 818,443 |
| February 02, 2026 | 552.9 | 552.8 | 0 | 557.85 | 537.65 | 349,592 |
| February 01, 2026 | 571.8 | 552.4 | 0 | 571.8 | 550.1 | 327,476 |
| January 30, 2026 | 570.25 | 570.6 | 0 | 577.05 | 564.8 | 633,570 |
| January 29, 2026 | 565 | 574.15 | 0 | 576.65 | 556.75 | 715,466 |
| January 28, 2026 | 578.5 | 564.9 | 0 | 579.9 | 560.9 | 1.09M |
| January 27, 2026 | 588 | 579.1 | 0 | 589.4 | 565.4 | 2.01M |
| January 23, 2026 | 572 | 565 | 0 | 584.9 | 560.5 | 972,289 |
| January 22, 2026 | 542 | 571.3 | 0 | 574.95 | 542 | 1.61M |
| January 21, 2026 | 552.75 | 537.55 | 0 | 558.7 | 531.8 | 923,320 |
| January 20, 2026 | 574.05 | 552.75 | 0 | 576.9 | 550.6 | 952,313 |
| January 19, 2026 | 577.95 | 574 | 0 | 584.15 | 569 | 621,511 |
| January 16, 2026 | 598.2 | 583.1 | 0 | 602 | 578 | 500,098 |
| January 14, 2026 | 588.4 | 599.35 | 0 | 602.45 | 585.2 | 533,144 |
| January 13, 2026 | 601 | 590.8 | 0 | 601.5 | 586.55 | 744,883 |
| January 12, 2026 | 601.95 | 594.85 | 0 | 602.9 | 576.15 | 1.06M |
| January 09, 2026 | 609.6 | 601.95 | 0 | 614.95 | 599.2 | 952,718 |
| January 08, 2026 | 613.9 | 607.35 | 0 | 621.8 | 599.75 | 1.51M |
| January 07, 2026 | 611.5 | 610.95 | 0 | 627 | 608.35 | 2.13M |
| January 06, 2026 | 603.9 | 612.2 | 0 | 614 | 601.4 | 558,355 |
| January 05, 2026 | 615 | 605.25 | 0 | 617.5 | 604.25 | 476,983 |
| January 02, 2026 | 621.5 | 615.35 | 0 | 623.85 | 610.15 | 675,871 |
| January 01, 2026 | 600.4 | 619.2 | 0 | 620 | 600.05 | 1.16M |
| December 31, 2025 | 597 | 598.5 | 0 | 601.8 | 593 | 374,964 |
| December 30, 2025 | 601 | 598.4 | 0 | 604.95 | 594.8 | 427,337 |
| December 29, 2025 | 617.35 | 603.15 | 0 | 619.15 | 598.45 | 899,319 |
| December 26, 2025 | 612.5 | 617.35 | 0 | 621.25 | 609.4 | 481,479 |
| December 24, 2025 | 620 | 612.4 | 0 | 624.7 | 610.15 | 3.34M |
| December 23, 2025 | 609.95 | 614.8 | 0 | 619 | 594.4 | 3.56M |
| December 22, 2025 | 585.1 | 600.75 | 0 | 602.5 | 580.9 | 1.76M |
| December 19, 2025 | 585 | 583.4 | 0 | 597.5 | 579.5 | 2.09M |
| December 18, 2025 | 578.9 | 581.85 | 0 | 583 | 573.3 | 642,737 |
| December 17, 2025 | 574.05 | 579.7 | 0 | 582 | 567.75 | 1.78M |
| December 16, 2025 | 570 | 574.05 | 0 | 576.25 | 566.3 | 634,668 |