Advertisement
Advertisement
U.S. markets open in 4 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Granules India Limited (GRANULES.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
313.45-7.25 (-2.26%)
As of 2:18PM IST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021321.70321.80312.10313.45313.45765,525
Oct 27, 2021318.10324.75316.60320.70320.701,485,713
Oct 26, 2021316.00319.45314.85317.65317.65788,998
Oct 25, 2021320.10321.10312.35315.00315.00851,613
Oct 22, 2021325.00326.85317.00319.80319.801,356,160
Oct 21, 2021317.50327.00315.60325.25325.252,096,103
Oct 20, 2021320.00320.60310.00317.40317.402,661,812
Oct 19, 2021325.80327.20317.65319.75319.751,299,117
Oct 18, 2021330.05330.95323.05325.20325.201,673,374
Oct 14, 2021331.50333.40328.00328.40328.40828,281
Oct 13, 2021331.40334.50329.60330.90330.901,216,635
Oct 12, 2021327.50335.45327.00329.95329.951,995,088
Oct 11, 2021327.00330.85326.25327.90327.90849,879
Oct 08, 2021329.80333.60324.95326.80326.801,385,549
Oct 07, 2021323.00331.35320.75329.75329.751,977,005
Oct 06, 2021331.10334.50320.00321.70321.702,182,694
Oct 05, 2021330.20331.70328.00329.90329.901,616,248
Oct 04, 2021328.90335.60327.40328.40328.403,291,149
Oct 01, 2021319.00328.30318.10327.25327.251,861,380
Sep 30, 2021322.90324.75320.00320.35320.351,172,171
Sep 29, 2021318.05325.85318.00322.65322.651,701,165
Sep 28, 2021319.40321.90316.80320.35320.351,060,730
Sep 27, 2021322.40323.85316.65319.15319.151,249,501
Sep 24, 2021323.50329.50320.60321.80321.801,833,473
Sep 23, 2021325.00327.25318.95321.80321.801,520,602
Sep 22, 2021321.00327.95319.55323.45323.451,371,447
Sep 21, 2021320.25323.70314.60321.55321.551,748,293
Sep 20, 2021324.60333.00318.00320.35320.351,829,078
Sep 17, 2021334.50334.95324.25327.85327.851,779,288
Sep 16, 2021333.95336.50330.90333.00333.001,470,737
Sep 15, 2021336.15337.55332.30333.55333.551,474,315
Sep 14, 2021325.00337.40324.05335.60335.602,730,146
Sep 13, 2021327.85327.85321.65323.85323.852,017,933
Sep 09, 2021329.80331.50326.00328.05328.05903,586
Sep 08, 2021328.00332.75326.25329.05329.051,251,984
Sep 07, 2021333.45334.10325.10327.50327.501,746,264
Sep 06, 2021342.25343.70333.00333.80333.802,773,395
Sep 03, 2021350.00352.85338.85340.70340.704,191,370
Sep 02, 2021345.90349.80341.65343.80343.802,340,246
Sep 01, 2021331.30347.90331.20344.95344.954,522,288
Aug 31, 2021333.70334.35329.50331.30331.301,449,735
Aug 30, 2021333.00337.55330.10332.15332.152,044,256
Aug 27, 2021326.35333.60323.45331.05331.051,381,672
Aug 26, 2021331.00333.30324.60326.35326.351,672,407
Aug 25, 2021335.50338.75329.10330.75330.751,542,227
Aug 24, 2021325.00336.75322.15333.95333.952,351,470
Aug 23, 2021329.50332.50316.00325.60325.602,515,238
Aug 20, 2021340.00344.00322.00325.10325.103,285,451
Aug 18, 2021346.60350.40340.25344.10344.102,305,971
Aug 17, 2021355.60357.70345.00346.60346.602,131,674
Aug 16, 2021363.05363.35347.00353.95353.953,380,314
Aug 13, 2021372.50375.00358.60360.70360.702,720,057
Aug 12, 2021369.70378.05364.25372.50372.501,959,215
Aug 11, 2021369.40375.50352.15367.65367.652,876,903
Aug 10, 2021379.90383.60360.20368.80368.803,017,681
Aug 09, 2021379.45385.50369.40380.90380.902,941,889
Aug 06, 2021387.75390.10375.00378.55378.552,099,175
Aug 05, 2021387.00396.50382.35386.30386.304,148,815
Aug 05, 20210.25 Dividend
Aug 04, 2021383.90404.80382.80386.85386.6014,556,921
Aug 03, 2021385.25385.25378.00381.95381.701,802,387
Aug 02, 2021381.40390.95378.30383.30383.054,856,061
Jul 30, 2021374.00384.70372.00379.40379.153,825,602
Jul 29, 2021373.90376.40369.30371.20370.962,548,064
Jul 29, 20210.75 Dividend
Jul 28, 2021370.00383.90358.25371.65370.6614,882,577
Jul 28, 20210.75 Dividend
Jul 27, 2021379.00382.20361.55364.75363.035,195,490
Jul 26, 2021381.65385.00375.00377.45375.672,600,311
Jul 23, 2021385.70387.50378.00379.45377.662,278,257
Jul 22, 2021374.70385.00372.15383.95382.145,627,001
Jul 20, 2021379.00381.45360.05368.10366.364,600,847
Jul 19, 2021377.90396.55372.00377.80376.028,374,256
Jul 16, 2021372.90384.20371.00381.55379.758,029,594
Jul 15, 2021373.00379.00369.00370.05368.314,089,594
Jul 14, 2021368.00374.05368.00372.00370.253,071,530
Jul 13, 2021372.90374.10367.00369.05367.314,457,611
Jul 12, 2021371.15378.15360.65373.05371.2920,585,686
Jul 09, 2021342.00371.00340.80367.15365.4220,839,081
Jul 08, 2021342.60348.90336.75342.35340.746,133,878
Jul 07, 2021335.40344.00333.90342.90341.283,350,068
Jul 06, 2021335.00337.70328.05336.20334.623,991,407
Jul 05, 2021341.90343.80334.25335.10333.523,035,994
Jul 02, 2021333.80345.50333.65340.60338.998,786,861
Jul 01, 2021334.50337.95330.00333.65332.083,298,665
Jun 30, 2021327.00334.00325.00332.60331.035,180,753
Jun 29, 2021317.55326.80316.55324.80323.273,911,171
Jun 28, 2021313.85319.50312.00316.35314.861,627,193
Jun 25, 2021313.00315.50310.50314.00312.521,148,987
Jun 24, 2021314.50316.85309.30310.80309.331,513,643
Jun 23, 2021318.20318.40313.90314.35312.871,123,370
Jun 22, 2021316.05322.25315.15315.80314.311,643,892
Jun 21, 2021308.00314.80303.10313.85312.372,051,930
Jun 18, 2021318.00320.30308.45310.80309.333,069,117
Jun 17, 2021321.00321.65316.00317.20315.702,611,803
Jun 16, 2021329.50329.70323.00323.70322.171,343,017
Jun 15, 2021330.00333.45327.55328.50326.951,231,010
Jun 14, 2021333.10333.90320.30329.00327.452,626,255
Jun 11, 2021331.00337.00330.20332.25330.682,442,161
Jun 10, 2021335.90336.30329.00329.65328.103,254,671
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement