Granules India Limited GRANULES
NSE · India · Health Technology
INR 821.75-24.80 (-2.93%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 846.55 | -2.33% | INR 867.00 | INR 884.00 | INR 844.00 | 819.20K |
| 2026-09-29 | INR 866.75 | +1.80% | INR 850.00 | INR 876.95 | INR 847.00 | 1.13M |
| 2026-09-28 | INR 851.40 | -1.99% | INR 870.00 | INR 872.15 | INR 846.30 | 457.58K |
| 2026-09-25 | INR 868.65 | +1.83% | INR 856.90 | INR 875.00 | INR 849.05 | 597.42K |
| 2026-09-24 | INR 853.00 | -0.84% | INR 857.00 | INR 867.00 | INR 850.55 | 327.43K |
| 2026-09-23 | INR 860.25 | -0.44% | INR 861.95 | INR 873.95 | INR 857.35 | 394.98K |
| 2026-09-22 | INR 864.05 | -1.27% | INR 876.00 | INR 876.60 | INR 853.90 | 640.98K |
| 2026-09-21 | INR 875.15 | -0.04% | INR 879.25 | INR 890.30 | INR 871.00 | 597.04K |
| 2026-09-18 | INR 875.50 | +0.59% | INR 874.00 | INR 890.40 | INR 865.90 | 1.20M |
| 2026-09-17 | INR 870.40 | +4.16% | INR 841.00 | INR 874.00 | INR 838.20 | 915.98K |
| 2026-09-16 | INR 835.60 | -4.24% | INR 869.00 | INR 872.00 | INR 829.00 | 2.65M |
| 2026-09-15 | INR 872.60 | -4.04% | INR 917.00 | INR 923.65 | INR 872.50 | 2.11M |
| 2026-09-14 | INR 909.30 | 0.00% | INR 909.30 | INR 909.30 | INR 909.30 | 0 |
| 2026-09-11 | INR 909.30 | +1.12% | INR 895.95 | INR 914.85 | INR 881.25 | 7.85M |
| 2026-09-10 | INR 899.25 | +1.63% | INR 870.10 | INR 905.85 | INR 870.10 | 1.60M |
| 2026-09-09 | INR 884.80 | -1.18% | INR 899.75 | INR 901.80 | INR 878.10 | 1.41M |
| 2026-09-08 | INR 895.35 | +3.23% | INR 869.00 | INR 899.85 | INR 865.00 | 2.11M |
| 2026-09-07 | INR 867.30 | +2.24% | INR 844.50 | INR 873.85 | INR 842.20 | 1.03M |
| 2026-09-04 | INR 848.30 | -0.65% | INR 853.00 | INR 863.60 | INR 838.60 | 1.17M |
| 2026-09-03 | INR 853.85 | +2.66% | INR 837.50 | INR 873.50 | INR 834.00 | 2.83M |
| 2026-09-02 | INR 831.75 | -0.65% | INR 834.05 | INR 838.00 | INR 816.00 | 787.51K |
| 2026-09-01 | INR 837.20 | +1.05% | INR 828.50 | INR 840.90 | INR 824.10 | 346.21K |
| 2026-08-31 | INR 828.50 | -0.97% | INR 832.50 | INR 840.65 | INR 823.00 | 786.88K |
| 2026-08-28 | INR 836.65 | +0.52% | INR 833.50 | INR 844.75 | INR 833.50 | 328.24K |
| 2026-08-27 | INR 832.30 | +0.50% | INR 828.20 | INR 848.00 | INR 824.55 | 1.12M |
| 2026-08-26 | INR 828.20 | -2.10% | INR 849.95 | INR 851.75 | INR 821.85 | 610.12K |
| 2026-08-25 | INR 845.95 | -1.09% | INR 847.00 | INR 857.80 | INR 842.00 | 606.46K |
| 2026-08-24 | INR 855.30 | -0.33% | INR 856.50 | INR 868.20 | INR 846.00 | 305.61K |
| 2026-08-21 | INR 858.15 | +1.97% | INR 843.60 | INR 864.80 | INR 843.60 | 406.17K |
| 2026-08-20 | INR 841.60 | +0.05% | INR 841.70 | INR 859.65 | INR 838.15 | 421.05K |
| 2026-08-19 | INR 841.15 | -1.18% | INR 853.45 | INR 860.40 | INR 827.60 | 287.61K |
| 2026-08-18 | INR 851.20 | -1.20% | INR 863.00 | INR 868.50 | INR 848.45 | 407.11K |
| 2026-08-17 | INR 861.55 | +0.37% | INR 850.00 | INR 869.85 | INR 838.05 | 404.94K |
| 2026-08-14 | INR 858.40 | +0.10% | INR 855.00 | INR 864.60 | INR 854.00 | 319.46K |
| 2026-08-13 | INR 857.55 | -0.84% | INR 862.00 | INR 882.00 | INR 853.00 | 749.25K |
| 2026-08-12 | INR 864.80 | +0.44% | INR 857.50 | INR 870.00 | INR 854.40 | 283.05K |
| 2026-08-11 | INR 861.00 | +0.68% | INR 855.00 | INR 873.75 | INR 852.50 | 377.28K |
| 2026-08-10 | INR 855.15 | -2.14% | INR 874.90 | INR 877.50 | INR 850.00 | 759.54K |
| 2026-08-07 | INR 873.85 | +4.20% | INR 840.10 | INR 883.00 | INR 839.40 | 1.15M |
| 2026-08-06 | INR 838.65 | -0.76% | INR 850.00 | INR 858.15 | INR 835.05 | 447.71K |
| 2026-08-05 | INR 845.10 | +2.35% | INR 827.80 | INR 847.00 | INR 822.00 | 539.65K |
| 2026-08-04 | INR 825.70 | -2.08% | INR 839.70 | INR 841.10 | INR 822.00 | 827.85K |
| 2026-08-03 | INR 843.20 | +2.25% | INR 827.80 | INR 848.65 | INR 814.20 | 957.77K |
| 2026-07-31 | INR 824.65 | -1.12% | INR 836.00 | INR 842.00 | INR 822.50 | 693.47K |
| 2026-07-30 | INR 833.95 | -0.94% | INR 841.95 | INR 852.75 | INR 831.65 | 781.53K |
| 2026-07-29 | INR 841.85 | -0.42% | INR 855.00 | INR 868.80 | INR 837.75 | 916.69K |
| 2026-07-28 | INR 845.40 | +0.31% | INR 847.00 | INR 852.00 | INR 835.40 | 705.47K |
| 2026-07-27 | INR 842.80 | +1.11% | INR 839.95 | INR 852.25 | INR 824.40 | 917.48K |
| 2026-07-24 | INR 833.55 | -2.23% | INR 846.00 | INR 856.90 | INR 830.75 | 870.85K |
| 2026-07-23 | INR 852.55 | -0.15% | INR 852.05 | INR 862.00 | INR 837.00 | 638.44K |
| 2026-07-22 | INR 853.80 | -2.50% | INR 882.25 | INR 887.40 | INR 828.10 | 1.61M |
| 2026-07-21 | INR 875.70 | -0.05% | INR 880.00 | INR 904.50 | INR 864.30 | 3.14M |
| 2026-07-20 | INR 876.10 | -0.53% | INR 880.80 | INR 901.00 | INR 872.00 | 545.11K |
| 2026-07-17 | INR 880.80 | -2.49% | INR 902.75 | INR 902.75 | INR 870.15 | 1.70M |
| 2026-07-16 | INR 903.25 | +0.58% | INR 900.05 | INR 910.00 | INR 893.90 | 739.92K |
| 2026-07-15 | INR 898.05 | +0.33% | INR 899.00 | INR 904.10 | INR 892.00 | 710.91K |
| 2026-07-14 | INR 895.10 | -0.28% | INR 890.95 | INR 904.30 | INR 885.15 | 896.77K |
| 2026-07-13 | INR 897.65 | +0.88% | INR 889.85 | INR 907.80 | INR 885.25 | 1.17M |
| 2026-07-10 | INR 889.85 | +0.88% | INR 887.65 | INR 901.80 | INR 878.55 | 1.45M |
| 2026-07-09 | INR 882.05 | +2.62% | INR 859.55 | INR 897.45 | INR 857.55 | 1.60M |
| 2026-07-08 | INR 859.55 | -0.46% | INR 863.30 | INR 872.50 | INR 851.20 | 1.59M |
| 2026-07-07 | INR 863.55 | +1.09% | INR 850.75 | INR 879.10 | INR 849.00 | 2.12M |
| 2026-07-06 | INR 854.20 | +2.45% | INR 839.50 | INR 865.00 | INR 834.50 | 1.57M |
| 2026-07-03 | INR 833.80 | +0.98% | INR 828.90 | INR 840.00 | INR 826.05 | 1.30M |
| 2026-07-02 | INR 825.70 | +1.76% | INR 811.35 | INR 829.00 | INR 804.50 | 1.31M |
| 2026-07-01 | INR 811.40 | -0.23% | INR 817.65 | INR 829.00 | INR 806.50 | 1.13M |
| 2026-06-30 | INR 813.25 | +2.32% | INR 797.95 | INR 817.70 | INR 792.75 | 1.56M |
| 2026-06-29 | INR 794.80 | +4.00% | INR 765.00 | INR 799.00 | INR 760.10 | 2.63M |
| 2026-06-26 | INR 764.20 | 0.00% | INR 764.20 | INR 764.20 | INR 764.20 | 0 |
| 2026-06-25 | INR 764.20 | -0.86% | INR 774.50 | INR 781.90 | INR 758.50 | 555.26K |
| 2026-06-24 | INR 770.85 | -2.18% | INR 789.65 | INR 799.90 | INR 767.25 | 836.69K |
| 2026-06-23 | INR 788.00 | +1.23% | INR 789.00 | INR 803.90 | INR 785.00 | 1.62M |
| 2026-06-22 | INR 778.40 | -1.08% | INR 790.00 | INR 797.00 | INR 775.10 | 374.72K |
| 2026-06-19 | INR 786.90 | +0.61% | INR 778.20 | INR 795.60 | INR 771.35 | 1.78M |
| 2026-06-18 | INR 782.10 | +5.49% | INR 742.60 | INR 784.85 | INR 740.55 | 1.61M |
| 2026-06-17 | INR 741.40 | -0.93% | INR 752.00 | INR 758.65 | INR 736.50 | 815.41K |
| 2026-06-16 | INR 748.35 | -0.02% | INR 748.55 | INR 757.00 | INR 745.20 | 1.94M |
| 2026-06-15 | INR 748.50 | -2.34% | INR 769.95 | INR 772.00 | INR 739.85 | 1.30M |
| 2026-06-12 | INR 766.45 | +0.43% | INR 770.00 | INR 778.95 | INR 763.10 | 350.11K |
| 2026-06-11 | INR 763.15 | +0.31% | INR 756.50 | INR 780.90 | INR 751.00 | 877.37K |
| 2026-06-10 | INR 760.80 | -0.56% | INR 769.90 | INR 780.00 | INR 760.00 | 1.56M |
| 2026-06-09 | INR 765.05 | -0.17% | INR 767.00 | INR 779.00 | INR 757.10 | 595.42K |
| 2026-06-08 | INR 766.35 | -2.98% | INR 775.00 | INR 797.50 | INR 761.00 | 552.10K |
| 2026-06-05 | INR 789.85 | -0.19% | INR 797.00 | INR 797.90 | INR 777.35 | 591.93K |
| 2026-06-04 | INR 791.35 | -0.31% | INR 794.75 | INR 797.40 | INR 781.60 | 504.17K |
| 2026-06-03 | INR 793.80 | +2.09% | INR 782.00 | INR 797.00 | INR 780.45 | 769.58K |
| 2026-06-02 | INR 777.55 | -0.19% | INR 779.50 | INR 787.25 | INR 768.75 | 427.01K |
| 2026-06-01 | INR 779.00 | +0.67% | INR 780.00 | INR 793.00 | INR 770.60 | 748.33K |
| 2026-05-29 | INR 773.85 | -1.12% | INR 795.00 | INR 804.30 | INR 768.55 | 1.17M |
| 2026-05-28 | INR 782.60 | 0.00% | INR 782.60 | INR 782.60 | INR 782.60 | 0 |