GRANULES INDIA LIMITED (granules)
PHARMA | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 452.15 | 452.15 | 451.8 | 451.8 | 8000 |
| 2025-04-25 15:28:00 | 452.5 | 452.85 | 452.15 | 452.15 | 15000 |
| 2025-04-25 15:27:00 | 452.5 | 452.55 | 452.5 | 452.5 | 6000 |
| 2025-04-25 15:26:00 | 452.5 | 452.5 | 452.35 | 452.5 | 8000 |
| 2025-04-25 15:25:00 | 452.25 | 452.5 | 452.25 | 452.5 | 16000 |
| 2025-04-25 15:24:00 | 452.45 | 452.45 | 452.45 | 452.45 | 0 |
| 2025-04-25 15:23:00 | 452.9 | 453.0 | 452.1 | 452.45 | 17000 |
| 2025-04-25 15:22:00 | 452.95 | 452.95 | 452.7 | 452.9 | 10000 |
| 2025-04-25 15:21:00 | 453.0 | 453.05 | 453.0 | 453.0 | 7000 |
| 2025-04-25 15:20:00 | 452.95 | 453.0 | 452.95 | 453.0 | 8000 |
| 2025-04-25 15:19:00 | 452.9 | 453.4 | 452.9 | 453.0 | 14000 |
| 2025-04-25 15:18:00 | 453.7 | 453.7 | 452.9 | 452.9 | 7000 |
| 2025-04-25 15:17:00 | 453.15 | 453.4 | 453.1 | 453.1 | 3000 |
| 2025-04-25 15:16:00 | 453.3 | 453.3 | 452.9 | 453.15 | 4000 |
| 2025-04-25 15:15:00 | 453.25 | 453.55 | 453.0 | 453.3 | 15000 |
| 2025-04-25 15:14:00 | 453.35 | 453.35 | 453.2 | 453.25 | 7000 |
| 2025-04-25 15:13:00 | 453.4 | 453.4 | 453.35 | 453.35 | 4000 |
| 2025-04-25 15:12:00 | 454.0 | 454.05 | 453.4 | 453.4 | 9000 |
| 2025-04-25 15:11:00 | 454.5 | 454.5 | 454.15 | 454.3 | 8000 |
| 2025-04-25 15:10:00 | 454.75 | 454.75 | 454.75 | 454.75 | 0 |
| 2025-04-25 15:09:00 | 454.55 | 454.75 | 454.45 | 454.75 | 4000 |
| 2025-04-25 15:08:00 | 454.55 | 454.55 | 454.55 | 454.55 | 0 |
| 2025-04-25 15:07:00 | 454.9 | 454.9 | 454.55 | 454.55 | 1000 |
| 2025-04-25 15:06:00 | 455.6 | 455.65 | 454.6 | 454.9 | 6000 |
| 2025-04-25 15:05:00 | 455.35 | 455.7 | 455.35 | 455.6 | 8000 |
| 2025-04-25 15:04:00 | 455.75 | 455.75 | 455.35 | 455.35 | 3000 |
| 2025-04-25 15:03:00 | 455.2 | 455.75 | 455.2 | 455.75 | 2000 |
| 2025-04-25 15:02:00 | 455.75 | 455.75 | 455.2 | 455.2 | 5000 |
| 2025-04-25 15:01:00 | 455.75 | 455.75 | 455.75 | 455.75 | 0 |
| 2025-04-25 15:00:00 | 455.6 | 456.85 | 455.6 | 455.75 | 4000 |
| 2025-04-25 14:59:00 | 455.7 | 455.7 | 455.6 | 455.6 | 1000 |
| 2025-04-25 14:58:00 | 455.75 | 456.15 | 455.7 | 455.7 | 2000 |
| 2025-04-25 14:57:00 | 455.95 | 455.95 | 455.75 | 455.75 | 2000 |
| 2025-04-25 14:56:00 | 455.95 | 455.95 | 455.95 | 455.95 | 0 |
| 2025-04-25 14:55:00 | 455.15 | 455.95 | 455.15 | 455.95 | 11000 |
| 2025-04-25 14:54:00 | 454.8 | 455.15 | 454.8 | 455.15 | 1000 |
| 2025-04-25 14:53:00 | 454.8 | 454.8 | 454.8 | 454.8 | 0 |
| 2025-04-25 14:52:00 | 454.8 | 454.8 | 454.8 | 454.8 | 0 |
| 2025-04-25 14:51:00 | 455.3 | 455.4 | 454.8 | 454.8 | 5000 |
| 2025-04-25 14:50:00 | 453.6 | 455.45 | 453.6 | 455.35 | 6000 |
| 2025-04-25 14:49:00 | 453.6 | 453.6 | 453.6 | 453.6 | 0 |
| 2025-04-25 14:48:00 | 453.6 | 453.6 | 453.6 | 453.6 | 2000 |
| 2025-04-25 14:47:00 | 454.15 | 454.15 | 453.9 | 453.95 | 3000 |
| 2025-04-25 14:46:00 | 454.55 | 454.55 | 454.0 | 454.15 | 5000 |
| 2025-04-25 14:45:00 | 455.35 | 455.6 | 454.55 | 454.55 | 5000 |
| 2025-04-25 14:44:00 | 454.95 | 455.35 | 454.95 | 455.35 | 5000 |
| 2025-04-25 14:43:00 | 455.05 | 455.05 | 454.95 | 454.95 | 1000 |
| 2025-04-25 14:42:00 | 455.05 | 455.05 | 455.05 | 455.05 | 0 |
| 2025-04-25 14:41:00 | 455.25 | 455.35 | 455.05 | 455.05 | 26000 |
| 2025-04-25 14:40:00 | 455.3 | 455.3 | 455.25 | 455.25 | 2000 |
| 2025-04-25 14:39:00 | 455.3 | 455.3 | 455.3 | 455.3 | 0 |
| 2025-04-25 14:38:00 | 454.95 | 455.3 | 454.95 | 455.3 | 2000 |
| 2025-04-25 14:37:00 | 454.4 | 454.95 | 454.4 | 454.95 | 1000 |
| 2025-04-25 14:36:00 | 455.4 | 455.4 | 454.4 | 454.4 | 11000 |
| 2025-04-25 14:35:00 | 455.15 | 455.9 | 455.15 | 455.5 | 8000 |
| 2025-04-25 14:34:00 | 455.55 | 455.7 | 455.15 | 455.15 | 4000 |
| 2025-04-25 14:33:00 | 455.6 | 455.6 | 455.55 | 455.55 | 4000 |
| 2025-04-25 14:32:00 | 456.2 | 456.2 | 455.6 | 455.6 | 12000 |
| 2025-04-25 14:31:00 | 456.45 | 456.45 | 456.2 | 456.2 | 4000 |
| 2025-04-25 14:30:00 | 456.55 | 456.9 | 456.2 | 456.2 | 4000 |
| 2025-04-25 14:29:00 | 457.05 | 457.05 | 456.05 | 456.55 | 3000 |
| 2025-04-25 14:28:00 | 457.05 | 457.05 | 457.05 | 457.05 | 0 |
| 2025-04-25 14:27:00 | 457.05 | 457.05 | 457.05 | 457.05 | 0 |
| 2025-04-25 14:26:00 | 457.5 | 457.5 | 457.05 | 457.05 | 1000 |
| 2025-04-25 14:25:00 | 457.65 | 457.65 | 457.5 | 457.5 | 1000 |
| 2025-04-25 14:24:00 | 457.45 | 457.65 | 457.25 | 457.65 | 7000 |
| 2025-04-25 14:23:00 | 457.45 | 457.45 | 457.45 | 457.45 | 0 |
| 2025-04-25 14:22:00 | 457.65 | 457.65 | 457.45 | 457.45 | 3000 |
| 2025-04-25 14:21:00 | 457.65 | 457.65 | 457.65 | 457.65 | 0 |
| 2025-04-25 14:20:00 | 457.75 | 457.75 | 457.65 | 457.65 | 3000 |
| 2025-04-25 14:19:00 | 457.0 | 457.55 | 457.0 | 457.55 | 5000 |
| 2025-04-25 14:18:00 | 457.0 | 457.0 | 456.95 | 456.95 | 3000 |
| 2025-04-25 14:17:00 | 456.0 | 457.3 | 456.0 | 457.3 | 1000 |
| 2025-04-25 14:16:00 | 456.0 | 456.0 | 456.0 | 456.0 | 0 |
| 2025-04-25 14:15:00 | 455.3 | 456.0 | 455.3 | 456.0 | 2000 |
| 2025-04-25 14:14:00 | 455.3 | 455.35 | 455.3 | 455.3 | 3000 |
| 2025-04-25 14:13:00 | 455.0 | 455.3 | 454.95 | 455.3 | 7000 |
| 2025-04-25 14:12:00 | 456.35 | 456.35 | 455.0 | 455.0 | 3000 |
| 2025-04-25 14:11:00 | 456.35 | 456.35 | 456.35 | 456.35 | 0 |
| 2025-04-25 14:10:00 | 457.6 | 457.6 | 455.85 | 456.35 | 6000 |
| 2025-04-25 14:09:00 | 458.0 | 458.0 | 457.6 | 457.6 | 2000 |
| 2025-04-25 14:08:00 | 457.85 | 458.5 | 457.3 | 458.0 | 10000 |
| 2025-04-25 14:07:00 | 459.45 | 459.45 | 457.85 | 457.85 | 8000 |
| 2025-04-25 14:06:00 | 459.45 | 459.45 | 459.45 | 459.45 | 0 |
| 2025-04-25 14:05:00 | 459.55 | 459.55 | 459.45 | 459.45 | 2000 |
| 2025-04-25 14:04:00 | 461.0 | 461.0 | 461.0 | 461.0 | 0 |
| 2025-04-25 14:03:00 | 461.5 | 461.6 | 461.0 | 461.0 | 7000 |
| 2025-04-25 14:02:00 | 461.85 | 461.85 | 461.0 | 461.5 | 6000 |
| 2025-04-25 14:01:00 | 462.65 | 462.65 | 461.85 | 461.85 | 7000 |
| 2025-04-25 14:00:00 | 462.25 | 462.7 | 462.2 | 462.45 | 9000 |
| 2025-04-25 13:59:00 | 461.5 | 462.25 | 461.5 | 462.25 | 1000 |
| 2025-04-25 13:58:00 | 461.4 | 461.8 | 461.4 | 461.5 | 12000 |
| 2025-04-25 13:57:00 | 460.5 | 461.4 | 460.5 | 461.4 | 1000 |
| 2025-04-25 13:56:00 | 460.5 | 460.5 | 460.5 | 460.5 | 0 |
| 2025-04-25 13:55:00 | 461.4 | 461.4 | 460.5 | 460.5 | 3000 |
| 2025-04-25 13:54:00 | 460.0 | 461.4 | 460.0 | 461.4 | 18000 |
| 2025-04-25 13:53:00 | 459.95 | 460.0 | 459.45 | 460.0 | 8000 |
| 2025-04-25 13:52:00 | 460.05 | 460.05 | 459.95 | 459.95 | 9000 |
| 2025-04-25 13:51:00 | 459.8 | 460.2 | 459.8 | 460.05 | 5000 |
| 2025-04-25 13:50:00 | 459.0 | 459.8 | 459.0 | 459.8 | 2000 |