Granules India Limited (GRANULES.NS) NSE

458.50

-3.5(-0.76%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 2025462.1458.5458.5465.8456945,653
August 21, 2025461.35462462465454.751.07M
August 20, 2025458461.35461.35463.45452.5757,660
August 19, 2025461.35458.05458.05464456483,094
August 18, 2025464.95461.35461.35464.95455.5510,851
August 14, 2025464.2459.4459.4472.8455.551.54M
August 13, 2025455.1460.35460.35466.6451.95778,530
August 12, 2025442.55455.1455.1460.94402.1M
August 11, 2025439.15440.55440.55444.8439.15587,525
August 08, 2025452439.55439.55454.4438.3825,371
August 07, 2025434450450452.84342.28M
August 06, 2025447439.35439.35449.05432.61.31M
August 05, 2025454448.7448.7458.2443.2767,391
August 04, 2025457454454460.45447.051.11M
August 01, 2025475.95451.75451.75477450.451.31M
July 31, 2025484474.9474.9487.4473.85940,607
July 30, 2025492492.15490.65497.5487.65955,819
July 29, 2025464490.45488.964924641.82M
July 28, 2025469.55463.2461.79480.55461.45904,522
July 25, 2025475469.1469.1477.75466.25552,079
July 24, 2025476476.65476.65485.65474.35698,309
July 23, 2025479.45475.85475.85480.05472.55500,010
July 22, 2025494.5477.1477.1495.7476.05890,480
July 21, 2025496494.5494.5499.55491.4435,162
July 18, 2025504.5496.15496.15505.75492.5540,582
July 17, 2025503502.45502.45511.75501.051.93M
July 16, 2025490.8499.7499.7503.8489.52.61M
July 15, 2025488491.75491.75493.5484.85530,607
July 14, 2025469485.75485.75489.5467792,132
July 11, 2025471.8469469478.75466.4331,420
July 10, 2025482473.8473.8482.95470.65433,079
July 09, 2025481.6479.55479.55487.5478436,559
July 08, 2025492.55481.6481.6493475.3636,001
July 07, 2025495.05493.2493.2496.7490.05372,161
July 04, 2025491.4492.6492.6497.35490.5485,557
July 03, 2025492490.15490.15495487.45447,075
July 02, 2025494490.8490.8497.8487.1783,595
July 01, 2025496.8489.15489.15498.05483.35737,015
June 30, 2025496.95495.3495.3499.75493480,217
June 27, 2025500.55497.2497.2503.15495929,177
June 26, 2025497.2496.9496.9498.8489.51.13M
June 25, 2025490493.75493.75499.7489.651.13M
June 24, 2025503489.2489.2504.35486855,718
June 23, 2025482.8497.25497.25499.7482.051.18M
June 20, 2025480487.35487.35490.85478.251.11M
June 19, 2025494.5480.3480.34984791.14M
June 18, 2025497494.9494.9502.85493.35906,241
June 17, 2025517498.15498.15518.45494970,198
June 16, 2025507.75515.65515.65517.55496.55772,242
June 13, 2025521509.4509.4523.9508.11.03M
June 12, 2025536.3523.9523.9540.9520.351.67M
June 11, 2025545536.2536.2547.1532.05560,073
June 10, 2025541.45542.45542.45545535726,190
June 09, 2025530536.6536.6540528.75691,621
June 06, 2025534.05529.95529.95534.1525.05485,813
June 05, 2025527533.95533.95540.4526.9855,813
June 04, 2025525.5527.35527.35529.2511.8574,191
June 03, 2025531.8521.5521.5532.1520655,339
June 02, 2025530.1529.15529.15533.7524465,850
May 30, 2025537530.55530.55544.75522.51.11M