GRANULES INDIA LIMITED (granules)
PHARMA | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 481.95 | 482.6 | 481.95 | 482.6 | 3225 |
| 2025-07-08 15:28:00 | 482.65 | 482.65 | 482.35 | 482.35 | 15050 |
| 2025-07-08 15:27:00 | 482.65 | 482.65 | 482.6 | 482.6 | 8600 |
| 2025-07-08 15:26:00 | 482.7 | 482.8 | 482.6 | 482.6 | 21500 |
| 2025-07-08 15:25:00 | 482.15 | 482.75 | 482.15 | 482.75 | 8600 |
| 2025-07-08 15:24:00 | 482.05 | 482.3 | 482.05 | 482.3 | 2150 |
| 2025-07-08 15:23:00 | 482.95 | 482.95 | 482.0 | 482.0 | 15050 |
| 2025-07-08 15:22:00 | 482.9 | 483.0 | 482.9 | 483.0 | 2150 |
| 2025-07-08 15:21:00 | 482.9 | 482.9 | 482.6 | 482.6 | 2150 |
| 2025-07-08 15:20:00 | 483.0 | 483.0 | 483.0 | 483.0 | 3225 |
| 2025-07-08 15:19:00 | 483.25 | 483.25 | 483.25 | 483.25 | 2150 |
| 2025-07-08 15:18:00 | 482.85 | 482.85 | 482.85 | 482.85 | 1075 |
| 2025-07-08 15:17:00 | 483.35 | 483.35 | 483.35 | 483.35 | 1075 |
| 2025-07-08 15:16:00 | 483.0 | 483.6 | 482.95 | 482.95 | 20425 |
| 2025-07-08 15:15:00 | 483.35 | 483.8 | 483.15 | 483.15 | 13975 |
| 2025-07-08 15:14:00 | 483.05 | 483.35 | 483.0 | 483.0 | 6450 |
| 2025-07-08 15:13:00 | 483.35 | 483.35 | 483.35 | 483.35 | 1075 |
| 2025-07-08 15:12:00 | 483.1 | 483.1 | 483.1 | 483.1 | 4300 |
| 2025-07-08 15:11:00 | 483.1 | 483.15 | 482.85 | 483.15 | 4300 |
| 2025-07-08 15:10:00 | 483.0 | 483.0 | 483.0 | 483.0 | 2150 |
| 2025-07-08 15:09:00 | 483.05 | 483.1 | 483.05 | 483.1 | 2150 |
| 2025-07-08 15:08:00 | 482.8 | 482.8 | 482.8 | 482.8 | 2150 |
| 2025-07-08 15:07:00 | 482.45 | 482.45 | 482.45 | 482.45 | 9675 |
| 2025-07-08 15:06:00 | 481.85 | 482.45 | 481.85 | 482.45 | 2150 |
| 2025-07-08 15:05:00 | 481.45 | 481.75 | 481.45 | 481.75 | 9675 |
| 2025-07-08 15:04:00 | 481.15 | 481.15 | 481.15 | 481.15 | 0 |
| 2025-07-08 15:03:00 | 480.95 | 481.15 | 480.7 | 481.15 | 6450 |
| 2025-07-08 15:02:00 | 480.5 | 480.5 | 480.5 | 480.5 | 1075 |
| 2025-07-08 15:01:00 | 480.65 | 480.65 | 480.65 | 480.65 | 1075 |
| 2025-07-08 15:00:00 | 480.65 | 480.65 | 480.65 | 480.65 | 0 |
| 2025-07-08 14:59:00 | 480.65 | 480.65 | 480.65 | 480.65 | 1075 |
| 2025-07-08 14:58:00 | 480.3 | 480.65 | 480.3 | 480.65 | 2150 |
| 2025-07-08 14:57:00 | 480.75 | 480.75 | 480.75 | 480.75 | 1075 |
| 2025-07-08 14:56:00 | 480.5 | 480.5 | 480.5 | 480.5 | 0 |
| 2025-07-08 14:55:00 | 480.5 | 480.5 | 480.5 | 480.5 | 0 |
| 2025-07-08 14:54:00 | 480.5 | 480.5 | 480.5 | 480.5 | 0 |
| 2025-07-08 14:53:00 | 480.5 | 480.5 | 480.5 | 480.5 | 5375 |
| 2025-07-08 14:52:00 | 480.75 | 480.75 | 480.75 | 480.75 | 0 |
| 2025-07-08 14:51:00 | 480.75 | 480.75 | 480.75 | 480.75 | 0 |
| 2025-07-08 14:50:00 | 480.75 | 480.75 | 480.75 | 480.75 | 1075 |
| 2025-07-08 14:49:00 | 480.35 | 480.35 | 480.35 | 480.35 | 0 |
| 2025-07-08 14:48:00 | 480.35 | 480.35 | 480.35 | 480.35 | 0 |
| 2025-07-08 14:47:00 | 480.35 | 480.35 | 480.35 | 480.35 | 1075 |
| 2025-07-08 14:46:00 | 480.55 | 480.55 | 480.55 | 480.55 | 0 |
| 2025-07-08 14:45:00 | 480.55 | 480.55 | 480.55 | 480.55 | 1075 |
| 2025-07-08 14:44:00 | 480.45 | 480.45 | 480.45 | 480.45 | 1075 |
| 2025-07-08 14:43:00 | 480.25 | 480.25 | 480.25 | 480.25 | 1075 |
| 2025-07-08 14:42:00 | 479.85 | 479.85 | 479.85 | 479.85 | 0 |
| 2025-07-08 14:41:00 | 479.85 | 479.85 | 479.85 | 479.85 | 0 |
| 2025-07-08 14:40:00 | 480.0 | 480.0 | 479.85 | 479.85 | 8600 |
| 2025-07-08 14:39:00 | 480.35 | 480.35 | 480.35 | 480.35 | 1075 |
| 2025-07-08 14:38:00 | 480.95 | 480.95 | 480.95 | 480.95 | 0 |
| 2025-07-08 14:37:00 | 480.95 | 480.95 | 480.95 | 480.95 | 0 |
| 2025-07-08 14:36:00 | 480.95 | 480.95 | 480.95 | 480.95 | 0 |
| 2025-07-08 14:35:00 | 480.95 | 480.95 | 480.95 | 480.95 | 0 |
| 2025-07-08 14:34:00 | 480.95 | 480.95 | 480.95 | 480.95 | 1075 |
| 2025-07-08 14:33:00 | 480.25 | 480.25 | 480.25 | 480.25 | 1075 |
| 2025-07-08 14:32:00 | 480.15 | 480.15 | 480.15 | 480.15 | 0 |
| 2025-07-08 14:31:00 | 480.15 | 480.15 | 480.15 | 480.15 | 0 |
| 2025-07-08 14:30:00 | 479.7 | 480.15 | 479.7 | 480.15 | 8600 |
| 2025-07-08 14:29:00 | 480.25 | 480.25 | 480.25 | 480.25 | 0 |
| 2025-07-08 14:28:00 | 480.25 | 480.25 | 480.25 | 480.25 | 0 |
| 2025-07-08 14:27:00 | 480.25 | 480.25 | 480.25 | 480.25 | 0 |
| 2025-07-08 14:26:00 | 480.25 | 480.25 | 480.25 | 480.25 | 0 |
| 2025-07-08 14:25:00 | 480.25 | 480.25 | 480.25 | 480.25 | 0 |
| 2025-07-08 14:24:00 | 480.25 | 480.25 | 480.25 | 480.25 | 1075 |
| 2025-07-08 14:23:00 | 479.7 | 479.7 | 479.7 | 479.7 | 0 |
| 2025-07-08 14:22:00 | 479.7 | 479.7 | 479.7 | 479.7 | 1075 |
| 2025-07-08 14:21:00 | 480.1 | 480.1 | 480.05 | 480.05 | 3225 |
| 2025-07-08 14:20:00 | 480.6 | 480.6 | 480.6 | 480.6 | 2150 |
| 2025-07-08 14:19:00 | 480.1 | 480.1 | 480.1 | 480.1 | 0 |
| 2025-07-08 14:18:00 | 480.1 | 480.1 | 480.1 | 480.1 | 0 |
| 2025-07-08 14:17:00 | 480.1 | 480.1 | 480.1 | 480.1 | 0 |
| 2025-07-08 14:16:00 | 480.2 | 480.2 | 480.0 | 480.1 | 6450 |
| 2025-07-08 14:15:00 | 480.65 | 480.65 | 480.65 | 480.65 | 0 |
| 2025-07-08 14:14:00 | 480.65 | 480.65 | 480.65 | 480.65 | 0 |
| 2025-07-08 14:13:00 | 480.65 | 480.65 | 480.65 | 480.65 | 0 |
| 2025-07-08 14:12:00 | 480.65 | 480.65 | 480.65 | 480.65 | 0 |
| 2025-07-08 14:11:00 | 480.65 | 480.65 | 480.65 | 480.65 | 2150 |
| 2025-07-08 14:10:00 | 481.0 | 481.0 | 481.0 | 481.0 | 0 |
| 2025-07-08 14:09:00 | 481.0 | 481.0 | 481.0 | 481.0 | 7525 |
| 2025-07-08 14:08:00 | 481.7 | 481.7 | 481.7 | 481.7 | 0 |
| 2025-07-08 14:07:00 | 481.7 | 481.7 | 481.7 | 481.7 | 0 |
| 2025-07-08 14:06:00 | 481.7 | 481.7 | 481.7 | 481.7 | 0 |
| 2025-07-08 14:05:00 | 481.85 | 481.85 | 481.7 | 481.7 | 2150 |
| 2025-07-08 14:04:00 | 481.9 | 481.9 | 481.9 | 481.9 | 0 |
| 2025-07-08 14:03:00 | 481.9 | 481.9 | 481.9 | 481.9 | 1075 |
| 2025-07-08 14:02:00 | 481.8 | 481.85 | 481.8 | 481.85 | 2150 |
| 2025-07-08 14:01:00 | 480.95 | 480.95 | 480.95 | 480.95 | 0 |
| 2025-07-08 14:00:00 | 480.95 | 480.95 | 480.95 | 480.95 | 1075 |
| 2025-07-08 13:59:00 | 481.9 | 481.9 | 481.9 | 481.9 | 0 |
| 2025-07-08 13:58:00 | 481.9 | 481.9 | 481.9 | 481.9 | 0 |
| 2025-07-08 13:57:00 | 481.9 | 481.9 | 481.9 | 481.9 | 0 |
| 2025-07-08 13:56:00 | 481.9 | 481.9 | 481.9 | 481.9 | 0 |
| 2025-07-08 13:55:00 | 481.9 | 481.9 | 481.9 | 481.9 | 1075 |
| 2025-07-08 13:54:00 | 481.6 | 481.6 | 481.6 | 481.6 | 0 |
| 2025-07-08 13:53:00 | 481.6 | 481.6 | 481.6 | 481.6 | 0 |
| 2025-07-08 13:52:00 | 481.6 | 481.6 | 481.6 | 481.6 | 1075 |
| 2025-07-08 13:51:00 | 481.8 | 481.8 | 481.6 | 481.6 | 4300 |
| 2025-07-08 13:50:00 | 481.3 | 481.6 | 481.3 | 481.6 | 8600 |