GRANULES INDIA LIMITED (granules)
PHARMA | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 512.9 | 513.4 | 512.9 | 512.95 | 8000 |
| 2025-05-20 15:28:00 | 512.35 | 512.9 | 512.35 | 512.9 | 8000 |
| 2025-05-20 15:27:00 | 512.25 | 512.35 | 512.25 | 512.35 | 8000 |
| 2025-05-20 15:26:00 | 512.05 | 512.35 | 512.05 | 512.25 | 1000 |
| 2025-05-20 15:25:00 | 511.35 | 512.05 | 511.35 | 512.05 | 15000 |
| 2025-05-20 15:24:00 | 511.65 | 511.75 | 511.5 | 511.75 | 4000 |
| 2025-05-20 15:23:00 | 511.05 | 511.65 | 511.0 | 511.65 | 12000 |
| 2025-05-20 15:22:00 | 511.6 | 511.6 | 511.0 | 511.05 | 21000 |
| 2025-05-20 15:21:00 | 511.0 | 511.9 | 511.0 | 511.6 | 42000 |
| 2025-05-20 15:20:00 | 509.6 | 511.0 | 509.6 | 511.0 | 39000 |
| 2025-05-20 15:19:00 | 509.1 | 509.4 | 509.0 | 509.25 | 10000 |
| 2025-05-20 15:18:00 | 510.0 | 510.0 | 509.1 | 509.1 | 11000 |
| 2025-05-20 15:17:00 | 509.75 | 510.0 | 509.75 | 510.0 | 4000 |
| 2025-05-20 15:16:00 | 509.85 | 509.85 | 509.75 | 509.75 | 6000 |
| 2025-05-20 15:15:00 | 509.7 | 509.95 | 509.65 | 509.85 | 13000 |
| 2025-05-20 15:14:00 | 509.7 | 509.7 | 509.7 | 509.7 | 0 |
| 2025-05-20 15:13:00 | 510.1 | 510.1 | 509.7 | 509.7 | 1000 |
| 2025-05-20 15:12:00 | 509.1 | 510.2 | 509.1 | 510.1 | 7000 |
| 2025-05-20 15:11:00 | 509.1 | 509.1 | 509.1 | 509.1 | 0 |
| 2025-05-20 15:10:00 | 509.9 | 509.9 | 509.1 | 509.1 | 8000 |
| 2025-05-20 15:09:00 | 509.0 | 509.9 | 509.0 | 509.9 | 7000 |
| 2025-05-20 15:08:00 | 509.0 | 509.0 | 509.0 | 509.0 | 0 |
| 2025-05-20 15:07:00 | 509.2 | 509.2 | 509.0 | 509.0 | 3000 |
| 2025-05-20 15:06:00 | 509.2 | 509.2 | 509.2 | 509.2 | 0 |
| 2025-05-20 15:05:00 | 509.45 | 509.45 | 509.2 | 509.2 | 3000 |
| 2025-05-20 15:04:00 | 509.95 | 509.95 | 509.0 | 509.0 | 13000 |
| 2025-05-20 15:03:00 | 510.8 | 510.8 | 509.95 | 509.95 | 4000 |
| 2025-05-20 15:02:00 | 510.55 | 510.8 | 510.5 | 510.8 | 8000 |
| 2025-05-20 15:01:00 | 510.05 | 511.0 | 510.05 | 511.0 | 13000 |
| 2025-05-20 15:00:00 | 509.65 | 510.05 | 509.65 | 510.05 | 5000 |
| 2025-05-20 14:59:00 | 509.95 | 509.95 | 509.65 | 509.65 | 3000 |
| 2025-05-20 14:58:00 | 509.65 | 509.95 | 509.65 | 509.95 | 7000 |
| 2025-05-20 14:57:00 | 509.95 | 509.95 | 509.65 | 509.65 | 3000 |
| 2025-05-20 14:56:00 | 509.95 | 509.95 | 509.95 | 509.95 | 0 |
| 2025-05-20 14:55:00 | 510.45 | 510.45 | 509.9 | 509.95 | 7000 |
| 2025-05-20 14:54:00 | 511.75 | 511.75 | 510.6 | 510.6 | 1000 |
| 2025-05-20 14:53:00 | 511.75 | 511.75 | 511.75 | 511.75 | 0 |
| 2025-05-20 14:52:00 | 511.75 | 511.75 | 511.75 | 511.75 | 0 |
| 2025-05-20 14:51:00 | 511.55 | 511.75 | 511.55 | 511.75 | 2000 |
| 2025-05-20 14:50:00 | 511.65 | 512.0 | 511.55 | 511.55 | 7000 |
| 2025-05-20 14:49:00 | 511.0 | 512.0 | 511.0 | 512.0 | 6000 |
| 2025-05-20 14:48:00 | 511.0 | 511.0 | 511.0 | 511.0 | 0 |
| 2025-05-20 14:47:00 | 510.25 | 511.0 | 510.25 | 511.0 | 6000 |
| 2025-05-20 14:46:00 | 510.0 | 510.45 | 509.5 | 510.25 | 5000 |
| 2025-05-20 14:45:00 | 509.5 | 510.15 | 509.25 | 510.1 | 9000 |
| 2025-05-20 14:44:00 | 509.0 | 509.8 | 509.0 | 509.5 | 23000 |
| 2025-05-20 14:43:00 | 508.7 | 509.0 | 508.65 | 509.0 | 3000 |
| 2025-05-20 14:42:00 | 508.9 | 508.95 | 508.7 | 508.7 | 3000 |
| 2025-05-20 14:41:00 | 509.5 | 509.5 | 508.9 | 508.9 | 8000 |
| 2025-05-20 14:40:00 | 510.4 | 510.4 | 509.5 | 509.5 | 8000 |
| 2025-05-20 14:39:00 | 510.6 | 510.6 | 510.4 | 510.4 | 3000 |
| 2025-05-20 14:38:00 | 510.1 | 510.6 | 510.1 | 510.6 | 4000 |
| 2025-05-20 14:37:00 | 509.3 | 510.1 | 509.3 | 510.1 | 2000 |
| 2025-05-20 14:36:00 | 509.85 | 509.85 | 509.3 | 509.3 | 1000 |
| 2025-05-20 14:35:00 | 510.0 | 510.0 | 509.85 | 509.85 | 1000 |
| 2025-05-20 14:34:00 | 509.5 | 510.0 | 509.5 | 510.0 | 1000 |
| 2025-05-20 14:33:00 | 509.3 | 509.5 | 509.2 | 509.5 | 9000 |
| 2025-05-20 14:32:00 | 508.1 | 509.3 | 508.1 | 509.3 | 10000 |
| 2025-05-20 14:31:00 | 508.7 | 508.7 | 508.1 | 508.1 | 1000 |
| 2025-05-20 14:30:00 | 509.0 | 509.0 | 508.7 | 508.7 | 2000 |
| 2025-05-20 14:29:00 | 509.0 | 509.4 | 509.0 | 509.0 | 19000 |
| 2025-05-20 14:28:00 | 508.7 | 509.0 | 508.05 | 509.0 | 27000 |
| 2025-05-20 14:27:00 | 510.0 | 510.0 | 509.15 | 509.15 | 4000 |
| 2025-05-20 14:26:00 | 509.9 | 510.0 | 509.9 | 510.0 | 5000 |
| 2025-05-20 14:25:00 | 510.45 | 510.45 | 509.0 | 510.15 | 30000 |
| 2025-05-20 14:24:00 | 510.1 | 510.45 | 509.9 | 510.45 | 5000 |
| 2025-05-20 14:23:00 | 509.65 | 510.3 | 509.65 | 510.1 | 22000 |
| 2025-05-20 14:22:00 | 510.3 | 510.3 | 509.15 | 509.15 | 11000 |
| 2025-05-20 14:21:00 | 510.3 | 510.3 | 510.3 | 510.3 | 0 |
| 2025-05-20 14:20:00 | 510.9 | 510.9 | 510.3 | 510.3 | 22000 |
| 2025-05-20 14:19:00 | 511.5 | 511.95 | 510.9 | 510.9 | 13000 |
| 2025-05-20 14:18:00 | 511.55 | 511.55 | 511.2 | 511.2 | 3000 |
| 2025-05-20 14:17:00 | 511.6 | 511.6 | 511.4 | 511.55 | 6000 |
| 2025-05-20 14:16:00 | 512.0 | 512.0 | 512.0 | 512.0 | 5000 |
| 2025-05-20 14:15:00 | 512.4 | 512.4 | 511.6 | 511.6 | 12000 |
| 2025-05-20 14:14:00 | 512.35 | 512.4 | 512.05 | 512.4 | 45000 |
| 2025-05-20 14:13:00 | 512.05 | 512.35 | 512.0 | 512.35 | 14000 |
| 2025-05-20 14:12:00 | 512.95 | 512.95 | 512.45 | 512.45 | 4000 |
| 2025-05-20 14:11:00 | 512.45 | 512.9 | 512.45 | 512.9 | 2000 |
| 2025-05-20 14:10:00 | 513.0 | 513.0 | 512.45 | 512.45 | 1000 |
| 2025-05-20 14:09:00 | 513.0 | 513.0 | 513.0 | 513.0 | 1000 |
| 2025-05-20 14:08:00 | 513.0 | 513.0 | 513.0 | 513.0 | 0 |
| 2025-05-20 14:07:00 | 514.3 | 514.3 | 513.0 | 513.0 | 7000 |
| 2025-05-20 14:06:00 | 514.3 | 514.3 | 514.3 | 514.3 | 0 |
| 2025-05-20 14:05:00 | 514.1 | 514.3 | 514.1 | 514.3 | 1000 |
| 2025-05-20 14:04:00 | 513.6 | 514.1 | 513.6 | 514.1 | 4000 |
| 2025-05-20 14:03:00 | 515.35 | 515.35 | 513.6 | 513.6 | 2000 |
| 2025-05-20 14:02:00 | 515.35 | 515.35 | 515.35 | 515.35 | 0 |
| 2025-05-20 14:01:00 | 515.5 | 515.5 | 515.35 | 515.35 | 1000 |
| 2025-05-20 14:00:00 | 515.4 | 515.5 | 515.4 | 515.5 | 5000 |
| 2025-05-20 13:59:00 | 515.2 | 515.2 | 515.2 | 515.2 | 0 |
| 2025-05-20 13:58:00 | 514.85 | 515.2 | 514.85 | 515.2 | 1000 |
| 2025-05-20 13:57:00 | 515.55 | 515.55 | 514.85 | 514.85 | 5000 |
| 2025-05-20 13:56:00 | 515.55 | 515.55 | 515.55 | 515.55 | 0 |
| 2025-05-20 13:55:00 | 515.55 | 515.55 | 515.55 | 515.55 | 2000 |
| 2025-05-20 13:54:00 | 515.0 | 515.75 | 515.0 | 515.75 | 3000 |
| 2025-05-20 13:53:00 | 515.3 | 515.3 | 515.0 | 515.0 | 1000 |
| 2025-05-20 13:52:00 | 515.3 | 515.3 | 515.3 | 515.3 | 0 |
| 2025-05-20 13:51:00 | 515.3 | 515.3 | 515.3 | 515.3 | 0 |
| 2025-05-20 13:50:00 | 515.3 | 515.3 | 515.3 | 515.3 | 0 |