GRANULES.NSGRANULES.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $588.40 | $602.45 | $585.20 | $599.35 | 533,144 |
| 1/13/2026 | $601.00 | $601.50 | $586.55 | $590.80 | 744,883 |
| 1/12/2026 | $601.95 | $602.90 | $576.15 | $594.85 | 1.06M |
| 1/9/2026 | $609.60 | $614.95 | $599.20 | $601.95 | 952,718 |
| 1/8/2026 | $613.90 | $621.80 | $599.75 | $607.35 | 1.51M |
| 1/7/2026 | $611.50 | $627.00 | $608.35 | $610.95 | 2.13M |
| 1/6/2026 | $603.90 | $614.00 | $601.40 | $612.20 | 558,355 |
| 1/5/2026 | $615.00 | $617.50 | $604.25 | $605.25 | 476,983 |
| 1/2/2026 | $621.50 | $623.85 | $610.15 | $615.35 | 675,871 |
| 1/1/2026 | $600.40 | $620.00 | $600.05 | $619.20 | 1.16M |
| 12/31/2025 | $597.00 | $601.80 | $593.00 | $598.50 | 374,964 |
| 12/30/2025 | $601.00 | $604.95 | $594.80 | $598.40 | 427,337 |
| 12/29/2025 | $617.35 | $619.15 | $598.45 | $603.15 | 899,319 |
| 12/26/2025 | $612.50 | $621.25 | $609.40 | $617.35 | 481,479 |
| 12/24/2025 | $620.00 | $624.70 | $610.15 | $612.40 | 3.34M |
| 12/23/2025 | $609.95 | $619.00 | $594.40 | $614.80 | 3.56M |
| 12/22/2025 | $585.10 | $602.50 | $580.90 | $600.75 | 1.76M |
| 12/19/2025 | $585.00 | $597.50 | $579.50 | $583.40 | 2.09M |
| 12/18/2025 | $578.90 | $583.00 | $573.30 | $581.85 | 642,737 |
| 12/17/2025 | $574.05 | $582.00 | $567.75 | $579.70 | 1.78M |
| 12/16/2025 | $570.00 | $576.25 | $566.30 | $574.05 | 634,668 |
| 12/15/2025 | $576.95 | $577.75 | $569.40 | $571.60 | 583,322 |
| 12/12/2025 | $566.95 | $577.50 | $563.40 | $574.50 | 1.27M |
| 12/11/2025 | $554.90 | $569.25 | $550.25 | $564.75 | 1.64M |
| 12/10/2025 | $561.20 | $566.50 | $552.60 | $554.85 | 443,770 |
| 12/9/2025 | $545.00 | $564.40 | $541.10 | $560.45 | 2.36M |
| 12/8/2025 | $558.75 | $567.35 | $540.55 | $543.95 | 667,984 |
| 12/5/2025 | $568.85 | $568.85 | $552.25 | $560.85 | 2.35M |
| 12/4/2025 | $568.00 | $574.40 | $564.50 | $566.40 | 700,498 |
| 12/3/2025 | $571.95 | $574.90 | $563.15 | $568.30 | 547,213 |
| 12/2/2025 | $571.00 | $574.40 | $565.00 | $570.20 | 859,527 |
| 12/1/2025 | $562.50 | $571.10 | $559.05 | $568.75 | 1.31M |
| 11/28/2025 | $549.95 | $559.40 | $546.85 | $556.10 | 857,235 |
| 11/27/2025 | $547.90 | $555.75 | $543.00 | $548.95 | 722,971 |
| 11/26/2025 | $548.90 | $553.50 | $544.90 | $545.90 | 1.50M |
| 11/25/2025 | $530.90 | $549.70 | $529.85 | $545.90 | 3.99M |
| 11/24/2025 | $544.00 | $544.25 | $530.10 | $532.85 | 820,269 |
| 11/21/2025 | $547.50 | $554.95 | $541.10 | $544.20 | 373,280 |
| 11/19/2025 | $561.00 | $563.15 | $552.00 | $553.95 | 432,120 |
| 11/18/2025 | $561.05 | $565.00 | $551.05 | $561.45 | 614,309 |
| 11/17/2025 | $550.30 | $563.80 | $545.30 | $561.70 | 612,104 |
| 11/14/2025 | $558.00 | $563.25 | $542.60 | $548.20 | 1.20M |
| 11/13/2025 | $542.40 | $561.80 | $536.20 | $556.30 | 2.62M |
| 11/12/2025 | $536.40 | $544.40 | $531.10 | $542.45 | 480,820 |
| 11/11/2025 | $551.85 | $555.00 | $533.45 | $535.45 | 831,153 |
| 11/10/2025 | $548.00 | $555.50 | $548.00 | $550.15 | 209,969 |
| 11/7/2025 | $553.00 | $557.70 | $550.10 | $554.65 | 307,985 |
| 11/6/2025 | $567.70 | $570.00 | $550.45 | $552.25 | 696,919 |
| 11/4/2025 | $573.50 | $578.05 | $566.00 | $567.70 | 388,985 |
| 11/3/2025 | $565.95 | $576.10 | $564.30 | $573.65 | 461,593 |
| 10/31/2025 | $574.30 | $575.00 | $564.10 | $565.60 | 384,403 |
| 10/30/2025 | $571.90 | $576.00 | $569.20 | $574.30 | 284,101 |
| 10/29/2025 | $572.00 | $581.90 | $565.75 | $571.30 | 1.59M |
| 10/28/2025 | $565.65 | $574.70 | $565.00 | $569.95 | 458,153 |
| 10/27/2025 | $563.95 | $572.70 | $558.05 | $565.60 | 622,818 |
| 10/24/2025 | $559.75 | $568.60 | $554.85 | $564.55 | 550,947 |
| 10/23/2025 | $572.90 | $573.75 | $554.45 | $557.15 | 1.24M |
| 10/21/2025 | $566.90 | $572.90 | $566.90 | $570.05 | 123,439 |
| 10/20/2025 | $570.00 | $571.95 | $562.00 | $565.80 | 561,684 |
| 10/17/2025 | $570.50 | $574.70 | $567.05 | $569.55 | 727,221 |
| 10/16/2025 | $573.00 | $576.10 | $567.30 | $570.10 | 508,720 |