Price Data Selection & Download
Granules Share Price All Time Records & Statistics (Jun 2005 - May 2026)
5160 daily OHLCV records on NSE from June 2005 to May 2026. Explore Granules intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹800.00
May 27, 2026
NSE Exchange
Share Price All Time Low
₹2.52
October 27, 2008
NSE Exchange
Highest Volume Trading Day
38,140,474
September 12, 2024 • ₹564.90
NSE Exchange
Share Price History Data (Jun 2005 - May 2026)
GRANULES daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹760.00 | ₹800.00 | ₹754.85 | ₹782.60 | 11,995,874 |
| 2026-05-26 | ₹758.50 | ₹778.75 | ₹752.55 | ₹756.50 | 735,557 |
| 2026-05-25 | ₹753.25 | ₹763.30 | ₹753.05 | ₹758.40 | 415,814 |
| 2026-05-22 | ₹766.80 | ₹771.50 | ₹750.00 | ₹751.95 | 667,510 |
| 2026-05-21 | ₹763.90 | ₹769.30 | ₹757.00 | ₹764.20 | 499,967 |
| 2026-05-20 | ₹763.95 | ₹771.80 | ₹754.50 | ₹758.65 | 608,759 |
| 2026-05-19 | ₹737.00 | ₹773.20 | ₹734.50 | ₹766.45 | 1,871,962 |
| 2026-05-18 | ₹731.00 | ₹736.80 | ₹721.15 | ₹731.45 | 444,336 |
| 2026-05-15 | ₹739.75 | ₹748.80 | ₹731.20 | ₹736.20 | 659,537 |
| 2026-05-14 | ₹737.00 | ₹744.80 | ₹730.05 | ₹735.30 | 404,665 |
| 2026-05-13 | ₹729.05 | ₹744.00 | ₹724.35 | ₹728.35 | 555,166 |
| 2026-05-12 | ₹754.00 | ₹757.40 | ₹726.10 | ₹729.05 | 600,052 |
| 2026-05-11 | ₹750.00 | ₹760.25 | ₹742.30 | ₹755.60 | 2,049,443 |
| 2026-05-08 | ₹738.00 | ₹761.40 | ₹738.00 | ₹752.95 | 989,643 |
| 2026-05-07 | ₹737.10 | ₹752.70 | ₹732.15 | ₹743.50 | 1,304,467 |
| 2026-05-06 | ₹714.50 | ₹755.10 | ₹710.00 | ₹736.00 | 5,053,779 |
| 2026-05-05 | ₹703.50 | ₹715.75 | ₹700.00 | ₹711.80 | 781,621 |
| 2026-05-04 | ₹699.70 | ₹716.00 | ₹690.05 | ₹703.40 | 1,216,941 |
| 2026-04-30 | ₹705.00 | ₹722.50 | ₹690.00 | ₹699.70 | 1,647,979 |
| 2026-04-29 | ₹708.50 | ₹730.80 | ₹695.25 | ₹704.55 | 5,431,727 |
| 2026-04-28 | ₹696.00 | ₹710.00 | ₹695.00 | ₹705.15 | 960,558 |
| 2026-04-27 | ₹690.00 | ₹710.00 | ₹686.15 | ₹694.90 | 2,252,676 |
| 2026-04-24 | ₹686.95 | ₹694.45 | ₹682.00 | ₹689.45 | 1,011,633 |
| 2026-04-23 | ₹674.00 | ₹696.40 | ₹670.30 | ₹686.95 | 1,439,926 |
| 2026-04-22 | ₹667.75 | ₹689.90 | ₹666.90 | ₹672.75 | 1,315,243 |
| 2026-04-21 | ₹665.00 | ₹671.05 | ₹652.20 | ₹667.75 | 932,037 |
| 2026-04-20 | ₹657.00 | ₹685.00 | ₹650.00 | ₹664.45 | 4,518,922 |
| 2026-04-17 | ₹650.00 | ₹660.50 | ₹646.85 | ₹655.70 | 1,092,875 |
| 2026-04-16 | ₹655.25 | ₹656.00 | ₹636.05 | ₹651.00 | 1,079,476 |
| 2026-04-15 | ₹634.95 | ₹655.25 | ₹634.00 | ₹652.65 | 1,075,020 |
| 2026-04-13 | ₹625.35 | ₹643.90 | ₹616.05 | ₹632.40 | 534,038 |
| 2026-04-10 | ₹636.20 | ₹647.30 | ₹628.65 | ₹631.95 | 660,503 |
| 2026-04-09 | ₹643.30 | ₹648.75 | ₹630.60 | ₹635.50 | 442,660 |
| 2026-04-08 | ₹650.00 | ₹650.00 | ₹633.10 | ₹644.30 | 973,546 |
| 2026-04-07 | ₹644.00 | ₹644.30 | ₹628.75 | ₹638.80 | 776,978 |
| 2026-04-06 | ₹605.55 | ₹649.00 | ₹602.20 | ₹644.00 | 1,182,974 |
| 2026-04-02 | ₹622.00 | ₹622.95 | ₹602.20 | ₹613.60 | 589,731 |
| 2026-04-01 | ₹629.00 | ₹639.00 | ₹625.00 | ₹628.10 | 890,981 |
| 2026-03-30 | ₹622.50 | ₹626.30 | ₹616.20 | ₹620.40 | 1,244,148 |
| 2026-03-27 | ₹629.10 | ₹632.35 | ₹619.00 | ₹624.35 | 910,584 |
| 2026-03-25 | ₹612.00 | ₹640.00 | ₹608.45 | ₹629.05 | 2,987,425 |
| 2026-03-24 | ₹589.00 | ₹610.00 | ₹574.55 | ₹606.35 | 1,179,611 |
| 2026-03-23 | ₹585.00 | ₹590.00 | ₹566.75 | ₹580.15 | 609,667 |
| 2026-03-20 | ₹584.90 | ₹595.15 | ₹582.00 | ₹590.95 | 1,125,959 |
| 2026-03-19 | ₹582.75 | ₹589.00 | ₹567.65 | ₹582.50 | 1,705,575 |
| 2026-03-18 | ₹575.00 | ₹589.00 | ₹567.35 | ₹587.15 | 1,046,572 |
| 2026-03-17 | ₹566.90 | ₹577.90 | ₹564.00 | ₹572.00 | 853,586 |
| 2026-03-16 | ₹560.50 | ₹572.70 | ₹555.75 | ₹567.00 | 661,428 |
| 2026-03-13 | ₹585.00 | ₹585.00 | ₹554.95 | ₹562.20 | 432,376 |
| 2026-03-12 | ₹586.20 | ₹591.45 | ₹572.20 | ₹586.75 | 568,573 |
| 2026-03-11 | ₹587.65 | ₹595.00 | ₹581.60 | ₹586.20 | 488,427 |
| 2026-03-10 | ₹562.45 | ₹586.00 | ₹562.45 | ₹581.30 | 712,695 |
| 2026-03-09 | ₹572.00 | ₹572.00 | ₹552.65 | ₹559.30 | 360,184 |
| 2026-03-06 | ₹570.10 | ₹587.50 | ₹569.85 | ₹577.10 | 691,090 |
| 2026-03-05 | ₹561.70 | ₹576.95 | ₹559.00 | ₹573.30 | 718,670 |
| 2026-03-04 | ₹565.10 | ₹568.90 | ₹547.40 | ₹554.35 | 983,978 |
| 2026-03-02 | ₹569.00 | ₹579.90 | ₹566.00 | ₹574.40 | 468,097 |
| 2026-02-27 | ₹589.70 | ₹589.70 | ₹580.05 | ₹582.25 | 485,503 |
| 2026-02-26 | ₹599.25 | ₹601.65 | ₹586.35 | ₹591.00 | 521,726 |
| 2026-02-25 | ₹599.60 | ₹606.95 | ₹594.95 | ₹599.95 | 775,187 |
| 2026-02-24 | ₹591.25 | ₹600.00 | ₹591.25 | ₹599.60 | 532,195 |
| 2026-02-23 | ₹600.00 | ₹604.50 | ₹584.05 | ₹599.25 | 568,006 |
| 2026-02-20 | ₹575.00 | ₹602.00 | ₹572.00 | ₹599.05 | 1,488,697 |
| 2026-02-19 | ₹581.95 | ₹582.60 | ₹575.00 | ₹578.15 | 326,616 |
| 2026-02-18 | ₹566.10 | ₹585.00 | ₹564.35 | ₹582.40 | 850,476 |
| 2026-02-17 | ₹558.00 | ₹571.00 | ₹558.00 | ₹568.80 | 247,457 |
| 2026-02-16 | ₹560.60 | ₹567.30 | ₹556.00 | ₹564.15 | 522,642 |
| 2026-02-13 | ₹564.00 | ₹571.00 | ₹555.20 | ₹562.35 | 366,379 |
| 2026-02-12 | ₹577.95 | ₹577.95 | ₹562.00 | ₹569.90 | 580,965 |
| 2026-02-11 | ₹584.00 | ₹584.00 | ₹575.80 | ₹578.85 | 772,588 |
| 2026-02-10 | ₹569.05 | ₹583.00 | ₹569.00 | ₹581.00 | 963,042 |
| 2026-02-09 | ₹569.95 | ₹585.10 | ₹566.00 | ₹569.00 | 758,632 |
| 2026-02-06 | ₹576.00 | ₹576.00 | ₹556.65 | ₹563.70 | 794,902 |
| 2026-02-05 | ₹585.00 | ₹585.00 | ₹575.60 | ₹579.70 | 363,072 |
| 2026-02-04 | ₹574.65 | ₹595.60 | ₹572.95 | ₹582.70 | 2,076,293 |
| 2026-02-03 | ₹589.00 | ₹589.35 | ₹565.15 | ₹571.80 | 818,433 |
| 2026-02-02 | ₹552.90 | ₹557.85 | ₹537.65 | ₹552.80 | 349,592 |
| 2026-02-01 | ₹571.80 | ₹571.80 | ₹550.10 | ₹552.40 | 327,476 |
| 2026-01-30 | ₹570.25 | ₹577.05 | ₹564.80 | ₹570.60 | 633,570 |
| 2026-01-29 | ₹565.00 | ₹576.65 | ₹556.75 | ₹574.15 | 715,454 |
| 2026-01-28 | ₹578.50 | ₹579.90 | ₹560.90 | ₹564.90 | 1,088,162 |
| 2026-01-27 | ₹588.00 | ₹589.40 | ₹565.40 | ₹579.10 | 2,005,231 |
| 2026-01-23 | ₹572.00 | ₹584.90 | ₹560.50 | ₹565.00 | 972,151 |
| 2026-01-22 | ₹542.00 | ₹574.95 | ₹542.00 | ₹571.30 | 1,605,630 |
| 2026-01-21 | ₹552.75 | ₹558.70 | ₹531.80 | ₹537.55 | 923,320 |
| 2026-01-20 | ₹574.05 | ₹576.90 | ₹550.60 | ₹552.75 | 952,313 |
| 2026-01-19 | ₹577.95 | ₹584.15 | ₹569.00 | ₹574.00 | 621,511 |
| 2026-01-16 | ₹598.20 | ₹602.00 | ₹578.00 | ₹583.10 | 500,098 |
| 2026-01-14 | ₹588.40 | ₹602.45 | ₹585.20 | ₹599.35 | 533,141 |
| 2026-01-13 | ₹601.00 | ₹601.50 | ₹586.55 | ₹590.80 | 744,865 |
| 2026-01-12 | ₹601.95 | ₹602.90 | ₹576.15 | ₹594.85 | 1,064,569 |
| 2026-01-09 | ₹609.60 | ₹614.95 | ₹599.20 | ₹601.95 | 952,653 |
| 2026-01-08 | ₹613.90 | ₹621.80 | ₹599.75 | ₹607.35 | 1,507,961 |
| 2026-01-07 | ₹611.50 | ₹627.00 | ₹608.35 | ₹610.95 | 2,125,630 |
| 2026-01-06 | ₹603.90 | ₹614.00 | ₹601.40 | ₹612.20 | 558,355 |
| 2026-01-05 | ₹615.00 | ₹617.50 | ₹604.25 | ₹605.25 | 476,983 |
| 2026-01-02 | ₹621.50 | ₹623.85 | ₹610.15 | ₹615.35 | 675,871 |
| 2026-01-01 | ₹600.40 | ₹620.00 | ₹600.05 | ₹619.20 | 1,156,936 |
Granules Share Price Performance Analysis (Jun 2005 - May 2026)
GRANULES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+26.39%
₹619.20 → ₹782.60
Year to Date
Price Volatility
10.58%
Low Volatility
Year to Date
Average Daily Volume
1,139,975
Year to Date Average
NSE Exchange
Granules Share Price History – Frequently Asked Questions
Common questions about GRANULES historical data and records. Examine Granules quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Granules (GRANULES)?
The all-time high share price of Granules was ₹800.0 recorded on May 27, 2026 on the NSE exchange.
What is the all-time low share price of Granules (GRANULES)?
The all-time low share price of Granules was ₹2.52 recorded on October 27, 2008 on the NSE exchange.
How can I download GRANULES historical share price data?
You can download Granules historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GRANULES shares?
The highest trading volume day for Granules was 38,140,474 shares traded on September 12, 2024 on the NSE exchange, with share price at ₹564.9.