Granules India

🏛️ india →
469.90
Last Update: 2025-08-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-08-28 472.00 478.70 465.15 469.90 0.0M
2025-08-26 461.75 474.90 456.45 468.80 0.0M
2025-08-25 458.75 468.65 458.15 460.25 0.0M
2025-08-22 466.45 466.45 455.40 458.70 0.0M
2025-08-21 461.85 465.20 454.45 461.70 0.0M
2025-08-20 456.10 464.00 452.90 461.40 0.0M
2025-08-19 460.75 464.15 456.20 459.30 0.0M
2025-08-18 461.30 463.65 455.80 462.00 0.0M
2025-08-14 468.00 473.15 456.15 459.50 0.0M
2025-08-13 458.60 467.50 453.05 462.00 0.0M
2025-08-12 441.40 461.95 440.45 456.45 0.0M
2025-08-11 442.35 445.05 440.00 441.85 0.0M
2025-08-08 453.90 454.05 439.25 440.40 0.0M
2025-08-07 438.90 453.40 435.00 451.10 0.0M
2025-08-06 449.50 449.50 433.05 440.65 0.0M
2025-08-05 456.30 460.00 444.00 449.65 0.0M
2025-08-04 455.00 462.45 447.90 456.65 0.0M
2025-08-01 475.70 476.30 451.35 452.85 0.0M
2025-07-31 486.85 487.55 472.75 474.90 0.0M
2025-07-30 487.25 496.80 486.10 491.75 0.0M
2025-07-29 465.40 490.90 464.30 489.25 0.0M
2025-07-28 468.35 479.90 461.20 463.70 0.0M
2025-07-25 474.40 477.00 464.15 467.50 0.0M
2025-07-24 475.60 485.00 474.50 475.80 0.0M
2025-07-23 477.40 479.45 472.85 476.15 0.0M
2025-07-22 494.65 494.65 475.75 476.65 0.0M
2025-07-21 494.10 499.90 490.35 494.10 0.0M
2025-07-18 502.50 505.90 492.80 496.65 0.0M
2025-07-17 504.00 511.30 500.10 501.70 0.0M
2025-07-16 494.00 503.40 489.20 499.45 0.0M
2025-07-15 487.05 493.90 485.20 492.65 0.0M
2025-07-14 469.60 490.50 467.00 486.65 0.0M
2025-07-11 473.45 478.75 465.70 468.05 0.0M
2025-07-10 481.95 481.95 469.90 473.35 0.0M
2025-07-09 482.00 487.90 479.15 480.75 0.0M
2025-07-08 494.45 494.45 475.30 482.65 0.0M
2025-07-07 496.00 497.40 490.95 493.00 0.0M
2025-07-04 492.30 498.10 491.00 494.05 0.0M
2025-07-03 492.30 496.40 488.00 490.80 0.0M
2025-07-02 492.95 499.15 487.75 491.40 0.0M
2025-07-01 497.65 497.65 485.00 490.90 0.0M
2025-06-30 498.00 501.00 493.75 496.75 0.0M
2025-06-27 501.30 505.50 497.40 498.35 0.0M
2025-06-26 494.50 498.95 488.95 496.90 0.0M
2025-06-25 494.95 499.90 489.85 493.55 0.0M
2025-06-24 502.00 504.10 487.10 489.40 0.0M
2025-06-23 485.50 500.70 482.05 497.60 0.0M
2025-06-20 480.90 492.00 480.10 488.05 0.0M
2025-06-19 494.05 499.40 479.70 481.25 0.0M
2025-06-18 498.00 504.50 494.10 496.00 0.0M
2025-06-17 516.70 519.60 494.25 499.60 0.0M
2025-06-16 511.20 518.85 498.00 516.65 0.0M
2025-06-13 520.00 526.10 509.65 511.40 0.0M
2025-06-12 537.55 542.30 522.35 526.30 0.0M
2025-06-11 545.00 549.45 534.35 538.70 0.0M
2025-06-10 537.20 548.10 537.15 544.70 0.0M
2025-06-09 532.35 542.00 531.25 539.35 0.0M
2025-06-06 535.45 535.90 527.50 532.45 0.0M
2025-06-05 530.75 542.90 530.70 536.55 0.0M
2025-06-04 525.60 532.50 514.50 530.75 0.0M
2025-06-03 530.20 532.70 523.40 524.75 0.0M
2025-06-02 533.00 535.00 527.35 531.65 0.0M
2025-05-30 540.85 548.05 525.95 534.00 0.0M
2025-05-29 528.50 537.85 525.95 535.30 0.0M
2025-05-28 530.55 535.20 519.30 523.90 0.0M
2025-05-27 525.55 533.15 518.80 530.75 0.0M
2025-05-26 521.75 527.65 519.65 521.65 0.0M
2025-05-23 516.40 523.40 512.45 519.35 0.0M
2025-05-22 518.15 523.80 511.95 516.95 0.0M
2025-05-21 515.30 524.10 512.00 519.35 0.0M
2025-05-20 516.00 519.55 508.05 510.75 0.0M
2025-05-19 507.00 522.55 506.55 513.05 0.0M
2025-05-16 506.60 510.80 499.00 508.20 0.0M
2025-05-15 493.25 505.50 488.00 504.15 0.0M
2025-05-14 478.65 495.45 474.45 493.20 0.0M
2025-05-13 462.85 483.45 462.85 479.50 0.0M
2025-05-12 443.00 464.70 435.65 462.95 0.0M
2025-05-09 439.00 445.70 432.00 442.25 0.0M
2025-05-08 456.00 457.95 438.80 442.30 0.0M
2025-05-07 446.90 456.15 443.60 455.30 0.0M
2025-05-06 462.15 462.15 446.20 448.45 0.0M
2025-05-05 457.65 465.70 453.15 465.10 0.0M
2025-05-02 458.65 467.45 450.05 456.75 0.0M
2025-04-30 460.45 470.90 454.05 456.45 0.0M
2025-04-29 465.95 469.30 455.55 457.75 0.0M
2025-04-28 453.55 467.55 453.25 463.15 0.0M
2025-04-25 477.85 481.00 451.00 453.35 0.0M
2025-04-24 482.85 489.30 469.15 475.05 5.3M
2025-04-23 479.85 488.80 470.85 485.55 4.1M
2025-04-22 481.50 482.60 474.65 479.80 3.8M
2025-04-21 471.65 484.25 467.65 481.10 4.2M
2025-04-17 461.15 470.00 456.30 466.60 1.7M
2025-04-16 466.00 466.50 456.00 462.65 1.9M
2025-04-15 457.00 465.30 453.65 464.50 1.3M
2025-04-11 443.00 455.85 443.00 452.15 1.9M
2025-04-09 434.80 441.85 421.65 432.15 2.0M
2025-04-08 449.85 449.90 429.05 444.95 2.2M
2025-04-07 438.95 444.00 427.60 438.40 2.0M
2025-04-04 491.35 491.40 454.30 457.75 4.0M
2025-04-03 492.45 503.90 488.25 492.75 2.7M
2025-04-02 484.05 487.50 473.75 485.65 2.5M
2025-04-01 488.70 498.50 481.20 483.90 1.8M
2025-03-28 493.60 503.20 483.45 487.05 2.0M
2025-03-27 491.35 494.00 474.65 490.40 5.6M
2025-03-26 503.10 505.05 492.20 493.45 4.6M
2025-03-25 510.00 512.85 499.55 505.55 6.1M
2025-03-24 509.00 517.30 503.05 512.05 3.7M
2025-03-21 504.80 509.95 498.10 508.00 2.3M
2025-03-20 496.30 508.00 494.25 500.90 2.8M
2025-03-19 498.35 501.70 489.85 498.50 1.7M
2025-03-18 490.65 498.00 487.55 495.50 1.9M
2025-03-17 470.80 490.95 470.80 489.30 2.3M
2025-03-13 482.20 482.20 470.55 471.50 0.8M
2025-03-12 476.95 484.75 469.00 477.70 1.5M
2025-03-11 465.75 484.05 459.05 481.10 2.2M
2025-03-10 498.05 498.05 476.55 479.40 2.4M
2025-03-07 491.80 500.70 488.80 495.70 1.8M
2025-03-06 490.00 503.20 489.15 494.50 3.1M
2025-03-05 465.00 488.60 455.55 485.50 7.3M
2025-03-04 473.00 483.00 464.70 474.30 2.1M
2025-03-03 462.50 476.90 456.35 474.35 2.0M
2025-02-28 480.00 497.80 458.50 463.15 5.4M
2025-02-27 516.00 516.35 501.90 506.95 6.1M
2025-02-25 514.75 523.20 507.75 516.75 4.5M
2025-02-24 516.35 520.55 502.10 515.95 6.0M
2025-02-21 526.60 529.15 505.05 508.45 3.6M
2025-02-20 527.20 532.80 516.60 528.50 1.4M
2025-02-19 517.90 537.00 505.45 532.85 2.2M
2025-02-18 527.80 527.80 501.75 518.15 1.8M
2025-02-17 512.00 530.00 501.65 523.50 2.1M
2025-02-14 550.80 550.80 505.80 513.05 3.1M
2025-02-13 531.50 562.70 531.50 544.35 1.6M
2025-02-12 547.00 549.15 530.55 540.00 2.0M
2025-02-11 567.45 568.05 546.90 552.65 1.6M
2025-02-10 583.00 587.10 564.00 570.00 1.1M
2025-02-07 587.20 591.00 571.60 584.10 1.5M
2025-02-06 587.00 601.70 576.80 580.40 2.7M
2025-02-05 566.55 588.65 566.55 584.45 2.3M
2025-02-04 566.00 575.90 562.75 573.50 1.6M
2025-02-03 555.05 567.15 553.85 560.20 1.5M
2025-02-01 557.35 573.50 543.35 568.05 1.8M
2025-01-31 560.00 570.60 553.95 559.65 1.5M
2025-01-30 541.15 568.05 540.40 564.45 4.9M
2025-01-29 518.75 537.00 517.15 534.25 3.9M
2025-01-28 546.05 546.05 501.90 516.55 7.3M
2025-01-27 579.85 579.85 535.50 543.15 9.7M
2025-01-24 605.10 605.10 572.65 582.10 6.8M
2025-01-23 585.15 602.65 585.15 600.55 1.6M
2025-01-22 585.80 593.85 575.45 591.30 1.7M
2025-01-21 598.85 604.75 588.25 589.45 1.8M
2025-01-20 584.35 599.75 573.40 598.35 3.5M
2025-01-17 572.25 589.50 572.25 581.30 1.4M
2025-01-16 572.20 583.95 572.20 580.40 1.6M
2025-01-15 587.10 588.00 566.75 573.75 4.2M
2025-01-14 571.55 594.80 570.95 586.75 3.3M
2025-01-13 585.60 598.30 566.95 569.90 5.1M
2025-01-10 615.10 615.10 588.40 594.70 2.3M
2025-01-09 611.35 619.00 608.05 609.50 1.3M
2025-01-08 617.60 621.65 603.60 609.95 1.6M
2025-01-07 610.35 624.85 610.35 618.60 1.4M
2025-01-06 608.70 623.10 608.05 611.00 4.8M
2025-01-03 612.35 613.55 601.50 607.80 1.6M
2025-01-02 604.75 614.40 598.80 612.75 2.6M
2025-01-01 592.10 605.00 591.00 602.20 1.3M