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
2023-12-29 403.35 413.90 403.30 413.00 0.2M
2023-12-28 401.25 402.60 396.55 398.40 4.9M
2023-12-27 402.95 404.60 397.00 401.30 5.3M
2023-12-26 390.85 402.55 390.85 400.90 5.0M
2023-12-22 389.00 397.30 386.50 390.25 2.5M
2023-12-21 371.75 389.00 369.40 387.30 1.7M
2023-12-20 405.80 413.65 376.30 380.30 3.0M
2023-12-19 410.20 410.20 402.60 404.65 1.0M
2023-12-18 391.35 409.45 386.00 407.05 2.0M
2023-12-15 393.05 399.95 392.85 393.55 0.3M
2023-12-14 393.05 393.05 388.65 392.00 0.2M
2023-12-13 393.65 393.65 387.85 390.50 0.3M
2023-12-12 389.95 397.40 389.20 392.60 0.3M
2023-12-11 390.65 392.00 388.90 391.20 0.2M
2023-12-08 402.35 402.35 389.45 393.00 0.2M
2023-12-07 394.65 404.85 394.65 400.50 0.1M
2023-12-06 397.25 399.95 391.25 396.25 0.1M
2023-12-05 394.15 399.75 388.50 394.50 0.1M
2023-12-04 406.50 406.50 396.05 396.85 0.1M
2023-12-01 408.45 409.25 397.75 398.60 0.1M
2023-11-30 390.85 408.00 390.85 403.10 15.1M
2023-11-29 382.00 392.45 381.95 390.90 0.4M
2023-11-28 388.00 388.00 378.00 379.20 0.3M
2023-11-24 374.65 392.15 373.50 389.35 9.2M
2023-11-23 365.90 374.15 364.85 372.65 3.9M
2023-11-22 372.60 375.50 363.30 366.05 0.9M
2023-11-21 370.80 372.95 369.50 370.90 0.4M
2023-11-20 375.90 378.00 367.65 370.65 0.8M
2023-11-17 372.25 379.90 371.85 376.65 0.6M
2023-11-16 367.60 373.30 367.00 370.15 0.2M
2023-11-15 372.75 373.15 369.10 369.75 0.3M
2023-11-13 370.95 374.20 369.55 372.25 0.2M
2023-11-10 372.25 375.00 367.20 370.45 0.2M
2023-11-09 361.85 378.15 358.45 373.30 0.7M
2023-11-08 363.00 370.00 361.25 362.70 0.3M
2023-11-07 354.05 358.90 353.95 358.50 0.1M
2023-11-06 357.00 357.00 350.50 354.00 0.1M
2023-11-03 348.25 356.90 348.15 355.90 0.1M
2023-11-02 341.50 348.70 341.50 345.95 0.1M
2023-11-01 328.70 342.45 328.70 340.25 0.2M
2023-10-31 324.75 330.55 324.75 329.40 0.1M
2023-10-30 327.50 330.70 327.50 330.00 0.0M
2023-10-27 330.75 334.05 329.50 330.40 0.1M
2023-10-26 328.70 328.75 322.00 326.50 4.7M
2023-10-25 336.55 336.55 328.50 331.35 4.2M
2023-10-23 346.75 347.70 333.00 335.05 5.2M
2023-10-20 355.65 355.65 345.65 347.45 2.1M
2023-10-19 354.50 357.60 353.05 355.65 0.9M
2023-10-18 356.15 362.00 354.25 358.75 0.4M
2023-10-17 356.25 358.90 355.00 357.00 0.2M
2023-10-16 358.25 359.20 354.85 356.00 0.3M
2023-10-13 361.40 361.40 356.00 356.80 0.2M
2023-10-12 357.10 361.05 357.05 359.75 0.1M
2023-10-11 361.60 362.10 356.25 357.35 0.2M
2023-10-10 360.95 365.80 360.95 361.50 0.2M
2023-10-09 357.90 366.90 357.90 358.95 0.3M
2023-10-06 357.30 368.00 357.30 365.65 0.3M
2023-10-05 363.35 365.00 356.40 357.30 0.1M
2023-10-04 354.95 363.50 354.45 362.55 0.2M
2023-10-03 360.00 361.60 357.20 360.20 0.2M
2023-09-29 349.25 360.30 348.05 359.65 0.2M
2023-09-28 352.50 353.50 342.50 344.15 5.4M
2023-09-27 337.45 354.25 337.45 352.90 12.7M
2023-09-26 332.20 339.40 331.30 338.80 0.0M
2023-09-25 340.00 341.50 334.00 335.40 0.2M
2023-09-22 324.75 341.55 324.20 340.10 5.8M
2023-09-21 335.95 336.85 325.30 326.20 1.6M
2023-09-20 327.00 337.00 324.50 334.95 0.8M
2023-09-18 334.10 337.25 329.40 330.20 0.6M
2023-09-15 339.85 340.85 333.75 334.45 0.5M
2023-09-14 325.30 339.00 325.00 338.05 1.0M
2023-09-13 316.00 329.40 315.50 323.95 1.1M
2023-09-12 318.55 321.05 308.90 310.90 0.3M
2023-09-11 317.40 320.65 316.55 317.30 0.1M
2023-09-08 320.80 322.05 315.75 316.35 0.2M
2023-09-07 315.80 326.70 315.70 319.65 0.4M
2023-09-06 316.20 317.00 312.95 314.80 0.1M
2023-09-05 311.95 317.90 311.00 315.50 0.1M
2023-09-04 306.70 311.15 306.50 309.70 0.1M
2023-09-01 304.70 307.25 303.00 306.70 0.1M
2023-08-31 303.20 304.20 298.35 299.50 4.2M
2023-08-30 304.05 306.80 302.60 303.65 1.9M
2023-08-29 301.40 304.80 301.30 303.20 2.5M
2023-08-28 296.50 303.95 296.15 301.25 2.6M
2023-08-25 298.05 302.50 295.00 295.85 1.4M
2023-08-24 299.05 301.20 296.00 296.65 1.3M
2023-08-23 298.45 299.15 297.05 297.35 0.5M
2023-08-22 301.20 301.25 297.30 297.95 1.3M
2023-08-21 293.55 303.05 293.55 302.15 0.0M
2023-08-18 291.00 293.45 291.00 292.70 0.0M
2023-08-17 296.50 296.50 296.50 296.50 0.0M
2023-08-16 295.00 298.00 294.65 296.60 0.0M
2023-08-14 296.15 296.15 290.10 294.45 0.1M
2023-08-11 305.00 307.15 300.35 301.00 0.0M
2023-08-10 314.45 318.65 305.00 305.55 1.2M
2023-08-09 328.85 330.20 325.00 326.85 0.1M
2023-08-08 325.90 329.00 323.85 326.55 0.2M
2023-08-07 321.90 326.45 321.60 324.95 0.1M
2023-08-04 325.60 329.00 321.85 322.35 0.2M
2023-08-03 321.35 326.30 320.00 323.10 0.2M
2023-08-02 328.80 328.80 316.20 320.40 0.2M
2023-08-01 327.45 332.25 325.45 329.05 0.2M
2023-07-31 325.00 328.75 325.00 327.05 0.1M
2023-07-28 327.55 329.50 322.65 325.25 0.3M
2023-07-27 310.40 325.90 309.45 323.55 11.5M
2023-07-26 311.00 313.15 308.60 309.35 3.1M
2023-07-25 307.25 312.05 307.25 310.50 3.4M
2023-07-24 312.00 312.85 306.55 307.35 2.2M
2023-07-21 311.80 316.45 310.70 311.40 1.5M
2023-07-20 315.80 316.65 312.65 312.90 0.9M
2023-07-19 312.90 319.30 312.20 315.05 1.5M
2023-07-18 314.30 314.30 307.70 311.60 0.4M
2023-07-17 312.15 315.70 312.00 312.70 0.4M
2023-07-14 306.30 311.45 303.45 309.95 0.3M
2023-07-13 313.00 313.70 301.65 303.60 0.6M
2023-07-12 310.90 311.55 309.45 309.45 0.0M
2023-07-11 309.00 313.00 309.00 310.90 0.0M
2023-07-10 315.00 316.00 309.95 311.05 0.1M
2023-07-07 303.00 317.75 302.65 313.75 1.5M
2023-07-06 298.90 305.75 298.90 303.50 0.3M
2023-07-05 298.95 299.20 296.95 297.90 0.1M
2023-07-04 300.15 300.25 296.00 297.85 0.2M
2023-07-03 302.65 307.25 300.60 301.15 0.3M
2023-06-30 301.10 301.70 296.40 299.85 0.3M
2023-06-28 299.20 304.90 296.45 302.70 6.3M
2023-06-27 294.25 303.30 294.25 299.20 6.7M
2023-06-26 287.90 294.05 285.40 293.60 3.3M
2023-06-23 288.05 292.30 282.90 288.90 2.5M
2023-06-22 293.25 297.45 289.45 290.30 1.0M
2023-06-21 298.10 298.15 290.15 294.10 0.9M
2023-06-20 298.20 298.20 294.20 296.00 0.4M
2023-06-19 293.00 300.65 293.00 297.45 0.5M
2023-06-16 291.00 299.00 290.50 295.30 0.7M
2023-06-15 290.60 291.90 287.70 290.20 0.3M
2023-06-14 290.40 291.70 288.70 290.00 0.2M
2023-06-13 284.50 289.90 284.35 288.95 0.3M
2023-06-12 280.50 283.90 280.50 283.50 0.0M
2023-06-09 282.50 284.00 279.00 279.80 0.1M
2023-06-08 287.70 287.70 282.20 282.85 0.1M
2023-06-07 288.30 288.55 287.25 287.80 0.0M
2023-06-06 287.05 287.05 283.25 286.65 0.1M
2023-06-05 290.60 290.95 287.75 288.35 0.1M
2023-06-02 292.70 292.70 287.30 291.00 0.2M
2023-06-01 289.40 291.20 289.00 290.80 0.0M
2023-05-31 285.00 288.00 285.00 286.05 0.0M
2023-05-30 286.00 288.00 283.80 285.65 0.1M
2023-05-29 281.00 285.35 281.00 284.80 0.1M
2023-05-26 276.80 281.40 276.25 281.10 0.1M
2023-05-25 279.75 281.15 274.00 275.50 4.4M
2023-05-24 276.80 282.70 276.80 280.80 2.9M
2023-05-23 278.30 280.55 276.25 278.30 3.4M
2023-05-22 278.95 283.60 277.45 278.80 2.2M
2023-05-19 280.95 281.50 276.15 278.60 1.1M
2023-05-18 290.25 292.00 279.10 280.15 1.2M
2023-05-17 288.25 300.00 283.60 288.90 0.9M
2023-05-16 295.30 304.85 286.70 291.05 1.1M
2023-05-15 294.45 297.00 292.55 295.20 0.3M
2023-05-12 302.35 302.35 298.00 298.30 0.1M
2023-05-11 302.50 305.00 300.00 301.95 0.1M
2023-05-10 301.15 304.75 298.85 302.85 0.1M
2023-05-09 309.95 309.95 302.70 303.25 0.1M
2023-05-08 300.60 311.60 299.25 310.60 0.1M
2023-05-05 307.25 307.75 299.50 299.75 0.1M
2023-05-04 307.40 312.20 306.25 307.65 0.1M
2023-05-03 302.95 304.00 302.70 303.10 0.0M
2023-05-02 306.80 306.80 303.00 304.70 0.0M
2023-04-28 302.55 304.05 302.55 304.00 0.0M
2023-04-27 302.00 305.35 298.90 304.05 2.7M
2023-04-26 298.75 302.00 298.15 301.30 2.4M
2023-04-25 299.00 300.50 296.65 299.05 2.9M
2023-04-24 304.90 305.00 299.30 300.20 1.3M
2023-04-21 303.00 304.95 301.05 302.55 0.5M
2023-04-20 307.30 307.75 304.10 304.40 0.2M
2023-04-19 304.90 308.45 302.90 305.90 0.5M
2023-04-18 297.65 304.00 297.65 303.50 0.2M
2023-04-17 300.70 301.60 297.00 297.65 0.1M
2023-04-13 304.90 304.90 299.25 300.35 0.1M
2023-04-12 300.95 308.15 300.00 304.45 0.2M
2023-04-11 302.60 302.60 297.10 297.25 0.1M
2023-04-10 304.25 305.05 300.00 302.90 0.2M
2023-04-06 299.00 302.55 297.70 302.30 0.0M
2023-04-05 299.60 300.00 298.25 299.15 0.0M
2023-04-03 296.00 301.25 294.85 300.50 0.1M
2023-03-31 283.45 294.45 282.95 294.20 0.0M
2023-03-29 270.95 276.80 270.15 275.90 3.9M
2023-03-28 286.50 286.90 272.00 272.75 3.5M
2023-03-27 282.70 288.15 281.00 286.45 1.8M
2023-03-24 282.20 285.25 280.55 284.45 2.0M
2023-03-23 288.60 288.90 282.00 282.50 0.4M
2023-03-22 290.70 290.75 287.75 289.90 0.1M
2023-03-21 287.10 293.65 286.65 290.80 0.3M
2023-03-20 285.65 285.95 282.60 284.65 0.1M
2023-03-17 286.65 290.90 286.15 288.95 0.1M
2023-03-16 284.20 288.60 284.10 286.60 0.1M
2023-03-15 288.80 291.90 288.00 288.20 0.0M
2023-03-14 287.00 289.75 284.90 286.50 0.1M
2023-03-13 288.00 288.00 284.00 285.85 0.0M
2023-03-10 290.05 291.20 281.15 286.55 0.1M
2023-03-09 294.45 295.85 294.45 295.00 0.0M
2023-03-08 293.80 296.55 291.30 291.90 0.0M
2023-03-06 293.25 295.05 292.05 292.45 0.1M
2023-03-03 287.00 290.15 286.20 289.50 0.1M
2023-03-02 285.05 286.10 284.00 286.10 0.0M
2023-03-01 286.00 287.95 286.00 286.75 0.0M
2023-02-28 288.30 288.30 282.85 282.85 0.0M
2023-02-27 283.90 283.90 283.90 284.40 0.0M
2023-02-24 289.65 289.65 285.75 289.00 0.0M
2023-02-23 280.60 285.80 279.05 284.90 3.5M
2023-02-22 284.90 286.95 280.75 281.45 1.9M
2023-02-21 288.95 291.60 287.10 287.80 1.6M
2023-02-20 288.05 292.00 285.65 289.90 3.2M
2023-02-17 294.50 297.20 288.55 289.80 0.5M
2023-02-16 292.95 296.50 292.10 295.40 0.3M
2023-02-15 290.00 292.50 289.10 292.25 0.2M
2023-02-14 286.20 291.00 286.20 290.65 0.3M
2023-02-13 291.55 291.55 286.25 288.15 0.1M
2023-02-10 290.20 295.05 290.00 291.55 0.1M
2023-02-09 293.20 293.20 289.00 293.00 0.0M
2023-02-08 290.15 295.00 290.15 294.20 0.0M
2023-02-07 290.15 290.95 286.20 289.10 0.1M
2023-02-06 298.25 300.40 291.45 292.05 0.0M
2023-02-03 292.50 295.45 290.00 295.45 0.0M
2023-02-02 297.10 298.40 291.80 291.80 0.0M
2023-02-01 302.10 302.10 290.75 295.15 0.0M
2023-01-31 294.60 300.10 294.60 298.85 0.0M
2023-01-30 287.00 296.00 287.00 294.60 0.0M
2023-01-27 294.00 295.40 282.10 287.00 0.1M
2023-01-25 307.10 307.10 289.95 291.05 5.5M
2023-01-24 314.00 318.70 307.05 310.80 5.6M
2023-01-23 315.25 316.90 311.15 314.35 3.2M
2023-01-20 313.25 318.00 310.10 314.30 1.6M
2023-01-19 315.25 317.30 312.45 314.00 0.7M
2023-01-18 317.15 318.90 313.15 316.00 0.6M
2023-01-17 315.90 319.80 314.50 316.60 0.2M
2023-01-16 318.90 318.90 314.85 317.35 0.2M
2023-01-13 322.05 322.45 315.40 321.70 0.2M
2023-01-12 334.10 334.10 320.50 321.75 0.2M
2023-01-11 334.70 336.40 331.65 334.10 0.1M
2023-01-10 331.05 334.10 327.70 332.95 0.1M
2023-01-09 323.20 332.05 322.10 331.05 0.1M
2023-01-06 330.50 330.50 321.00 323.20 0.2M
2023-01-05 325.70 330.45 325.30 329.95 0.1M
2023-01-04 331.00 331.00 325.00 326.55 0.1M
2023-01-03 327.35 332.50 327.10 331.00 0.0M
2023-01-02 318.10 326.00 318.10 324.50 0.0M