Granules India Limited (BOM:532482)
India
· Delayed Price · Currency is INR 560.65
-5.90 (-1.04%)
At close: Dec 5, 2025
Granules India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 569.00 | 569.00 | 551.45 | 560.65 | 560.65 | -1.04% | 37,207 |
| Dec 4, 2025 | 567.60 | 574.00 | 565.00 | 566.55 | 566.55 | -0.18% | 16,555 |
| Dec 3, 2025 | 570.45 | 574.60 | 563.30 | 567.60 | 567.60 | -0.48% | 32,960 |
| Dec 2, 2025 | 568.30 | 574.00 | 565.10 | 570.35 | 570.35 | 0.29% | 38,572 |
| Dec 1, 2025 | 561.00 | 571.45 | 559.25 | 568.70 | 568.70 | 2.20% | 59,647 |
| Nov 28, 2025 | 546.35 | 559.50 | 546.35 | 556.45 | 556.45 | 1.30% | 96,078 |
| Nov 27, 2025 | 544.65 | 555.75 | 543.00 | 549.30 | 549.30 | 0.60% | 18,236 |
| Nov 26, 2025 | 548.35 | 553.00 | 544.70 | 546.00 | 546.00 | -0.24% | 23,050 |
| Nov 25, 2025 | 530.05 | 549.50 | 530.00 | 547.30 | 547.30 | 2.76% | 48,444 |
| Nov 24, 2025 | 541.85 | 542.15 | 530.00 | 532.60 | 532.60 | -2.00% | 19,842 |
| Nov 21, 2025 | 545.75 | 553.65 | 541.40 | 543.45 | 543.45 | -1.29% | 17,386 |
| Nov 20, 2025 | 555.60 | 556.95 | 549.90 | 550.55 | 550.55 | -0.60% | 8,227 |
| Nov 19, 2025 | 560.00 | 563.70 | 551.95 | 553.85 | 553.85 | -1.42% | 21,545 |
| Nov 18, 2025 | 561.90 | 565.00 | 550.65 | 561.80 | 561.80 | 0.06% | 21,408 |
| Nov 17, 2025 | 550.10 | 563.75 | 545.75 | 561.45 | 561.45 | 2.65% | 17,574 |
| Nov 14, 2025 | 557.05 | 562.50 | 542.80 | 546.95 | 546.95 | -1.60% | 47,617 |
| Nov 13, 2025 | 542.20 | 561.60 | 535.80 | 555.85 | 555.85 | 2.52% | 73,014 |
| Nov 12, 2025 | 542.80 | 544.40 | 530.95 | 542.20 | 542.20 | 1.35% | 17,846 |
| Nov 11, 2025 | 554.35 | 554.35 | 533.10 | 535.00 | 535.00 | -2.75% | 45,789 |
| Nov 10, 2025 | 551.20 | 555.00 | 548.35 | 550.15 | 550.15 | -0.85% | 15,185 |
| Nov 7, 2025 | 546.95 | 557.70 | 546.95 | 554.85 | 554.85 | 0.58% | 28,478 |
| Nov 6, 2025 | 566.55 | 569.95 | 550.65 | 551.65 | 551.65 | -2.78% | 16,544 |
| Nov 4, 2025 | 574.95 | 578.00 | 565.40 | 567.45 | 567.45 | -1.04% | 13,945 |
| Nov 3, 2025 | 564.55 | 575.00 | 564.55 | 573.40 | 573.40 | 1.43% | 16,245 |
| Oct 31, 2025 | 575.30 | 575.30 | 564.05 | 565.30 | 565.30 | -1.61% | 20,202 |
| Oct 30, 2025 | 567.90 | 575.95 | 567.90 | 574.55 | 574.55 | 0.58% | 8,301 |
| Oct 29, 2025 | 572.85 | 581.90 | 566.15 | 571.25 | 571.25 | 0.30% | 149,958 |
| Oct 28, 2025 | 564.20 | 575.00 | 564.20 | 569.55 | 569.55 | 0.64% | 19,845 |
| Oct 27, 2025 | 560.65 | 572.65 | 558.05 | 565.95 | 565.95 | 0.83% | 30,822 |
| Oct 24, 2025 | 559.35 | 567.75 | 555.05 | 561.30 | 561.30 | 0.35% | 59,382 |
| Oct 23, 2025 | 570.05 | 573.00 | 554.00 | 559.35 | 559.35 | -1.87% | 22,675 |
| Oct 21, 2025 | 565.45 | 572.15 | 565.45 | 570.00 | 570.00 | 0.81% | 11,922 |
| Oct 20, 2025 | 569.55 | 575.35 | 562.25 | 565.40 | 565.40 | -0.48% | 12,943 |
| Oct 17, 2025 | 570.50 | 574.65 | 566.90 | 568.15 | 568.15 | -0.30% | 76,653 |
| Oct 16, 2025 | 569.00 | 576.00 | 568.10 | 569.85 | 569.85 | 0.11% | 27,586 |
| Oct 15, 2025 | 575.00 | 586.95 | 566.70 | 569.25 | 569.25 | -0.24% | 88,614 |
| Oct 14, 2025 | 567.00 | 576.80 | 560.05 | 570.60 | 570.60 | 1.18% | 54,724 |
| Oct 13, 2025 | 568.60 | 570.95 | 559.70 | 563.95 | 563.95 | -0.42% | 16,191 |
| Oct 10, 2025 | 569.05 | 575.00 | 560.50 | 566.35 | 566.35 | 0.05% | 72,319 |
| Oct 9, 2025 | 550.00 | 575.00 | 550.00 | 566.05 | 566.05 | 3.07% | 163,307 |
| Oct 8, 2025 | 556.25 | 565.45 | 546.25 | 549.20 | 549.20 | -1.27% | 45,062 |
| Oct 7, 2025 | 549.05 | 558.85 | 545.00 | 556.25 | 556.25 | 0.60% | 28,815 |
| Oct 6, 2025 | 559.55 | 560.95 | 549.00 | 552.95 | 552.95 | -0.87% | 35,488 |
| Oct 3, 2025 | 543.50 | 563.00 | 543.50 | 557.80 | 557.80 | 2.95% | 62,452 |
| Oct 1, 2025 | 525.25 | 545.00 | 523.85 | 541.80 | 541.80 | 4.96% | 71,032 |
| Sep 30, 2025 | 522.00 | 525.85 | 511.00 | 516.20 | 516.20 | 0.18% | 35,214 |
| Sep 29, 2025 | 515.15 | 524.90 | 511.10 | 515.25 | 515.25 | -0.12% | 60,113 |
| Sep 26, 2025 | 520.25 | 526.00 | 511.00 | 515.85 | 515.85 | -2.72% | 105,565 |
| Sep 25, 2025 | 528.85 | 536.45 | 526.45 | 530.30 | 530.30 | -0.10% | 21,069 |
| Sep 24, 2025 | 518.05 | 534.80 | 518.05 | 530.85 | 530.85 | 1.44% | 25,114 |