Granules India

🏛️ india →
454.00
Last Update: 2025-08-01
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
2022-12-30 326.45 326.80 321.00 323.90 0.0M
2022-12-29 328.50 332.95 321.75 323.35 3.4M
2022-12-28 332.05 332.30 328.40 329.60 1.5M
2022-12-27 332.40 334.00 328.15 330.80 2.4M
2022-12-26 333.95 334.95 325.55 331.85 3.5M
2022-12-23 329.50 345.65 327.00 330.65 2.1M
2022-12-22 339.50 339.50 328.85 330.15 0.4M
2022-12-21 327.95 340.90 327.80 338.95 0.7M
2022-12-20 323.00 328.00 323.00 326.35 0.3M
2022-12-19 326.90 330.45 324.60 329.65 0.2M
2022-12-16 335.65 336.75 328.25 329.45 0.2M
2022-12-15 341.60 341.60 335.05 336.95 0.1M
2022-12-14 339.90 342.60 339.90 340.80 0.1M
2022-12-13 344.00 344.60 338.00 339.60 0.1M
2022-12-12 336.70 343.85 336.05 342.20 0.1M
2022-12-09 339.90 341.05 334.00 334.50 0.1M
2022-12-08 342.00 342.00 339.10 339.40 0.0M
2022-12-07 341.40 341.40 337.90 339.75 0.1M
2022-12-06 343.55 343.55 340.00 342.05 0.0M
2022-12-05 347.00 350.15 345.00 346.50 0.1M
2022-12-02 343.00 346.30 341.90 344.85 0.1M
2022-12-01 351.80 351.80 344.40 345.70 0.0M
2022-11-30 354.80 355.70 350.00 351.60 0.1M
2022-11-29 360.00 360.00 352.55 353.10 0.0M
2022-11-28 365.95 384.25 358.85 360.90 0.0M
2022-11-25 364.15 365.55 361.40 362.95 0.0M
2022-11-24 365.85 368.25 359.60 361.35 1.8M
2022-11-23 366.60 369.15 362.80 366.40 1.7M
2022-11-22 361.90 367.70 357.05 366.70 3.3M
2022-11-21 362.40 365.65 359.65 362.70 2.6M
2022-11-18 366.55 367.20 361.50 363.90 0.5M
2022-11-17 367.85 371.20 366.60 367.15 0.2M
2022-11-16 374.70 376.30 366.00 366.55 0.1M
2022-11-15 373.00 374.15 368.75 373.80 0.1M
2022-11-14 374.00 378.00 368.05 373.90 0.1M
2022-11-11 368.10 376.35 368.10 369.80 0.1M
2022-11-10 373.00 375.10 359.90 363.85 0.1M
2022-11-09 373.05 377.90 369.85 370.00 0.1M
2022-11-07 372.65 373.40 367.00 368.15 0.1M
2022-11-04 379.00 379.00 372.00 373.85 0.0M
2022-11-03 379.75 383.00 377.75 381.60 0.1M
2022-11-02 375.55 379.95 371.50 379.50 0.1M
2022-11-01 377.00 378.40 373.75 377.05 0.1M
2022-10-31 372.75 376.00 371.05 375.60 0.0M
2022-10-28 372.25 373.00 366.00 370.50 0.1M
2022-10-27 358.35 372.35 355.00 371.55 7.0M
2022-10-25 345.95 360.20 343.85 356.45 5.8M
2022-10-24 348.05 348.05 345.05 345.55 0.2M
2022-10-21 352.00 352.70 342.40 346.60 2.3M
2022-10-20 357.00 363.45 344.10 349.90 2.2M
2022-10-19 359.80 361.00 354.30 358.25 1.0M
2022-10-18 353.95 360.30 346.95 359.90 0.6M
2022-10-17 344.75 353.55 343.40 352.60 0.2M
2022-10-14 349.00 351.85 344.65 345.60 0.1M
2022-10-13 346.85 347.65 342.05 346.15 0.1M
2022-10-12 345.50 347.25 343.45 345.80 0.1M
2022-10-11 346.35 353.40 343.60 344.40 0.1M
2022-10-10 347.85 349.20 342.45 348.85 0.1M
2022-10-07 353.35 353.35 344.05 350.65 0.1M
2022-10-06 360.00 360.00 350.95 352.45 0.1M
2022-10-04 353.35 361.00 349.75 360.00 0.3M
2022-10-03 349.80 362.20 346.50 348.90 0.3M
2022-09-30 332.50 349.10 332.15 348.85 0.6M
2022-09-29 323.65 331.40 320.55 326.10 6.2M
2022-09-28 322.15 323.60 312.35 319.20 3.8M
2022-09-27 314.25 320.95 310.55 319.70 3.9M
2022-09-26 322.30 322.30 305.95 309.30 4.2M
2022-09-23 328.35 334.15 321.90 324.60 2.3M
2022-09-22 315.45 328.95 314.70 327.45 1.4M
2022-09-21 309.00 318.30 308.25 315.65 1.0M
2022-09-20 324.55 325.55 303.50 309.45 1.2M
2022-09-19 322.00 329.00 319.15 322.30 0.9M
2022-09-16 321.00 327.40 315.70 318.40 0.4M
2022-09-15 306.10 322.70 305.10 320.35 0.3M
2022-09-14 308.00 311.10 306.10 308.75 0.1M
2022-09-13 310.15 311.95 309.05 309.25 0.1M
2022-09-12 312.55 312.55 307.80 309.65 0.1M
2022-09-09 317.40 327.40 309.60 310.85 0.3M
2022-09-08 310.45 310.70 309.00 310.30 0.0M
2022-09-07 308.50 315.50 307.60 313.40 0.1M
2022-09-06 306.50 307.50 305.10 306.40 0.0M
2022-09-05 305.15 308.80 305.15 308.20 0.0M
2022-09-02 310.85 312.95 306.25 306.35 0.0M
2022-09-01 308.30 308.85 305.50 308.85 0.0M
2022-08-30 305.00 308.45 304.85 308.00 0.0M
2022-08-29 310.00 310.00 301.40 304.55 0.1M
2022-08-26 311.50 313.75 309.50 310.05 0.1M
2022-08-25 313.65 314.00 307.55 308.50 4.2M
2022-08-24 308.00 312.45 307.00 311.50 3.5M
2022-08-23 305.55 310.90 305.55 309.15 2.9M
2022-08-22 309.35 315.15 307.35 308.25 3.9M
2022-08-19 325.00 326.35 311.05 312.15 1.0M
2022-08-18 328.35 330.80 324.00 325.45 0.9M
2022-08-17 318.00 328.75 314.00 327.70 1.3M
2022-08-16 314.00 319.80 312.15 316.10 0.3M
2022-08-12 307.95 313.00 307.60 310.55 0.3M
2022-08-11 304.05 308.00 295.95 306.55 0.4M
2022-08-10 326.00 326.00 299.95 302.70 0.5M
2022-08-08 314.80 316.00 312.95 314.40 0.1M
2022-08-05 312.75 315.45 311.30 311.80 0.1M
2022-08-04 315.90 316.80 303.95 310.95 0.1M
2022-08-03 317.40 319.95 312.10 315.90 0.2M
2022-08-02 308.00 316.40 304.90 313.95 0.2M
2022-08-01 303.60 307.00 298.30 305.95 0.1M
2022-07-29 306.30 314.00 300.00 301.10 0.3M
2022-07-28 305.10 306.70 297.50 302.25 5.3M
2022-07-27 298.50 304.40 294.80 303.70 3.1M
2022-07-26 302.95 303.60 296.65 298.45 5.2M
2022-07-25 300.85 309.00 298.80 304.85 3.0M
2022-07-22 310.25 310.55 299.00 304.40 1.1M
2022-07-21 308.20 315.00 306.35 309.90 0.6M
2022-07-20 310.55 313.35 307.85 309.95 0.2M
2022-07-19 309.30 314.15 307.00 309.60 0.2M
2022-07-18 302.40 311.55 302.40 309.30 0.2M
2022-07-15 302.15 305.40 301.00 304.70 0.2M
2022-07-14 306.65 311.00 303.25 306.70 0.2M
2022-07-13 295.00 304.00 294.10 301.60 0.1M
2022-07-12 297.05 298.75 293.70 295.75 0.1M
2022-07-11 279.75 298.05 279.75 296.75 0.3M
2022-07-08 281.15 281.80 278.20 280.00 0.0M
2022-07-07 281.60 281.60 275.10 279.60 0.0M
2022-07-06 276.40 276.80 274.40 277.25 0.0M
2022-07-05 283.00 284.30 277.35 277.60 0.1M
2022-07-04 281.55 283.35 275.30 279.75 0.1M
2022-07-01 274.50 279.35 274.50 279.35 0.0M
2022-06-30 277.50 278.90 270.05 272.35 2.9M
2022-06-29 274.10 278.15 269.05 276.75 2.8M
2022-06-28 259.65 282.25 259.65 275.05 6.9M
2022-06-27 259.60 270.95 257.95 267.90 3.2M
2022-06-24 248.75 257.15 242.10 256.45 0.7M
2022-06-23 240.60 246.70 239.25 245.15 0.5M
2022-06-22 243.90 247.05 237.70 239.30 0.2M
2022-06-21 237.00 248.40 236.25 246.95 0.3M
2022-06-20 240.00 240.00 228.85 233.50 0.2M
2022-06-17 237.40 245.65 236.40 243.50 0.1M
2022-06-16 257.25 257.25 238.45 240.25 0.1M
2022-06-15 258.75 259.00 253.90 256.85 0.0M
2022-06-14 258.20 266.00 258.20 260.40 0.1M
2022-06-13 267.30 272.00 258.10 259.15 0.1M
2022-06-10 273.20 273.20 273.20 275.65 0.0M
2022-06-09 273.30 276.00 272.00 275.75 0.0M
2022-06-08 270.25 275.75 270.25 273.35 0.0M
2022-06-07 270.95 272.80 268.30 271.70 0.0M
2022-06-06 267.80 274.10 267.10 273.35 0.0M
2022-06-03 276.60 278.60 269.25 269.40 0.1M
2022-06-02 270.60 273.25 270.60 272.75 0.0M
2022-06-01 272.85 272.85 266.50 272.40 0.0M
2022-05-31 274.90 276.80 269.90 271.20 0.0M
2022-05-30 271.80 275.20 270.65 272.70 0.1M
2022-05-27 263.65 276.00 263.65 268.25 0.1M
2022-05-26 257.65 260.35 251.35 258.90 3.5M
2022-05-25 280.05 281.75 253.00 254.80 3.7M
2022-05-24 278.60 285.80 276.45 280.80 2.6M
2022-05-23 272.25 282.15 269.35 280.20 3.9M
2022-05-20 250.00 272.85 249.10 271.85 1.1M
2022-05-19 258.55 260.45 243.05 246.30 0.5M
2022-05-18 254.65 265.60 254.35 263.45 0.6M
2022-05-17 243.75 253.35 240.45 252.05 0.2M
2022-05-16 239.25 244.25 239.25 243.30 0.1M
2022-05-13 238.05 245.00 238.00 240.05 0.1M
2022-05-12 241.30 244.70 233.05 236.35 0.2M
2022-05-11 254.00 256.00 241.15 247.50 0.1M
2022-05-10 264.75 265.25 252.00 253.00 0.1M
2022-05-09 265.50 265.80 260.00 262.55 0.1M
2022-05-06 265.70 267.25 264.20 267.10 0.0M
2022-05-05 272.00 273.15 270.50 270.50 0.0M
2022-05-04 280.75 280.75 268.00 269.90 0.1M
2022-05-02 280.00 284.85 278.60 279.85 0.0M
2022-04-29 288.00 292.80 282.20 282.85 0.1M
2022-04-28 284.30 287.55 280.40 286.15 2.7M
2022-04-27 287.50 290.05 282.85 284.85 2.4M
2022-04-26 290.95 291.55 286.40 287.85 3.9M
2022-04-25 288.25 293.40 285.35 287.20 3.0M
2022-04-22 289.50 298.65 289.50 294.15 0.7M
2022-04-21 293.20 294.00 291.50 293.15 2.5M
2022-04-20 291.05 294.30 287.70 290.30 0.3M
2022-04-19 301.05 302.20 287.45 291.90 0.2M
2022-04-18 297.05 301.30 295.00 299.80 0.1M
2022-04-13 305.20 305.20 299.55 301.90 0.2M
2022-04-12 310.00 310.00 301.10 303.35 0.1M
2022-04-11 319.90 321.25 312.00 312.35 0.0M
2022-04-08 314.00 318.25 314.00 316.20 0.0M
2022-04-07 319.95 322.10 313.30 315.30 0.0M
2022-04-06 318.50 324.80 318.50 319.65 0.1M
2022-04-05 319.70 323.25 317.15 317.10 0.0M
2022-04-04 317.40 317.40 315.55 316.40 0.0M
2022-04-01 308.40 321.00 308.40 316.05 0.1M
2022-03-31 311.25 314.10 307.00 308.30 1.8M
2022-03-30 315.25 316.60 310.90 311.65 3.0M
2022-03-29 314.60 317.85 309.45 313.15 4.5M