tiprankstipranks
Trending News
More News >
Granules India Limited (IN:GRANULES)
:GRANULES
India Market
Advertisement

Granules India Limited (GRANULES) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 28, 2025
473.05
478.85
466.00
467.35
467.35
-0.47%
192,271
4.71
Aug 26, 2025
459.90
475.25
456.60
469.55
469.55
+1.81%
166,659
4.22
Aug 25, 2025
460.25
469.05
457.05
461.20
461.20
+0.67%
42,106
1.07
Aug 22, 2025
461.70
465.90
456.00
458.15
458.15
-0.77%
17,521
0.44
Aug 21, 2025
482.30
482.30
455.00
461.70
461.70
+0.14%
30,043
0.77
Aug 20, 2025
456.95
463.15
452.35
461.05
461.05
+0.92%
55,403
1.44
Aug 19, 2025
464.85
464.85
455.15
456.85
456.85
-1.00%
75,000
1.96
Aug 18, 2025
460.45
464.90
455.85
461.45
461.45
+0.53%
46,047
1.21
Aug 14, 2025
463.50
472.70
455.65
459.00
459.00
-0.28%
68,550
1.78
Aug 13, 2025
455.05
466.20
452.35
460.30
460.30
+1.11%
39,413
1.03
Aug 12, 2025
441.05
460.50
439.80
455.25
455.25
+3.23%
97,103
2.58
Aug 11, 2025
436.55
444.50
436.55
441.00
441.00
+0.31%
19,968
0.52
Aug 08, 2025
451.65
452.30
438.75
439.65
439.65
-2.20%
23,221
0.59
Aug 07, 2025
434.75
452.75
434.50
449.55
449.55
+2.33%
145,197
3.41
Aug 06, 2025
448.00
448.65
433.00
439.30
439.30
-2.06%
51,353
1.12
Aug 05, 2025
454.55
458.15
443.25
448.55
448.55
-1.31%
25,248
0.55
Aug 04, 2025
452.35
460.35
447.10
454.50
454.50
+0.58%
42,422
0.93
Aug 01, 2025
475.15
476.55
450.30
451.90
451.90
-4.93%
172,736
3.98
Jul 31, 2025
482.65
486.90
474.00
475.35
475.35
-3.08%
28,707
0.65
Jul 30, 2025
492.05
497.75
488.10
491.95
490.45
+0.64%
27,740
0.63
Jul 29, 2025
462.95
491.45
462.95
490.30
488.80
+6.23%
49,994
1.14
Jul 28, 2025
467.10
480.20
461.20
462.95
461.54
-0.92%
20,026
0.46
Jul 25, 2025
478.15
478.15
466.60
468.70
467.27
-1.26%
21,867
0.50
Jul 24, 2025
477.45
485.65
475.00
476.15
474.70
+0.37%
30,533
0.69
Jul 23, 2025
479.95
480.00
472.65
475.85
474.40
-0.03%
20,253
0.46
Jul 22, 2025
493.00
494.55
476.25
477.45
475.99
-3.09%
19,281
0.43
Jul 21, 2025
497.45
499.70
491.70
494.20
492.69
-0.05%
15,857
0.35
Jul 18, 2025
502.20
505.00
492.80
495.95
494.44
-0.94%
21,923
0.49
Jul 17, 2025
502.25
511.80
501.40
502.20
500.67
+0.83%
55,385
1.24
Jul 16, 2025
490.95
502.95
489.40
499.60
498.08
+1.91%
87,583
1.94
Jul 15, 2025
489.30
493.50
484.95
491.75
490.25
+1.57%
31,073
0.68
Jul 14, 2025
469.95
489.45
467.00
485.65
484.17
+3.89%
39,296
0.86
Jul 11, 2025
471.05
478.30
466.40
468.90
467.47
-0.79%
20,734
0.45
Jul 10, 2025
480.25
481.55
470.85
474.10
472.65
-0.81%
18,139
0.39
Jul 09, 2025
480.75
486.90
478.35
479.45
477.99
-0.16%
20,749
0.44
Jul 08, 2025
493.00
493.00
475.55
481.70
480.23
-2.05%
32,564
0.67
Jul 07, 2025
493.55
497.15
490.80
493.30
491.80
+0.41%
25,660
0.52
Jul 04, 2025
492.55
497.00
491.10
492.80
491.30
+0.86%
12,488
0.25
Jul 03, 2025
495.95
495.95
487.60
490.10
488.60
+0.22%
13,727
0.28
Jul 02, 2025
494.00
497.80
487.90
490.50
489.00
+0.63%
21,337
0.43
Jul 01, 2025
496.35
497.90
484.00
488.90
487.41
-0.91%
61,969
1.25
Jun 30, 2025
496.80
499.65
493.00
494.90
493.39
-0.18%
23,245
0.47
Jun 27, 2025
500.00
503.05
495.50
497.30
495.78
+0.34%
26,069
0.53
Jun 26, 2025
497.00
499.00
489.55
497.15
495.63
+0.94%
28,582
0.58
Jun 25, 2025
489.90
499.90
489.80
494.05
492.54
+1.27%
39,995
0.81
Jun 24, 2025
504.95
504.95
486.00
489.35
487.86
-1.33%
35,958
0.74
Jun 23, 2025
480.00
499.50
480.00
497.45
495.93
+2.49%
23,821
0.49
Jun 20, 2025
488.00
490.50
478.80
486.85
485.36
+1.65%
29,307
0.60
Jun 19, 2025
496.95
498.10
479.30
480.40
478.94
-2.60%
15,469
0.32
Jun 18, 2025
497.55
502.40
493.65
494.75
493.24
-0.25%
16,204
0.33
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis