GRANULES Historical Share Price Data
Granules India Ltd Share Price
GRANULES
CMP as on 10-May-24 12:00
₹ 398
₹ 398
5.95 | 1.52%
Open
₹ 392
₹ 392
Turnover(lac)
₹ 2,979
₹ 2,979
Prev. Close
₹ 392.10
₹ 392.10
Day's Vol (shares)
₹ 748,325
₹ 748,325
Day's Vol (shares)
₹ 392.10 ₹ 402.85
CMP as on 10-May-24 12:00
₹ 398
₹ 398
6.00 | 1.53%
Open
₹ 393
₹ 393
Turnover(lac)
₹ 69
₹ 69
Prev. Close
₹ 392.05
₹ 392.05
Day's Vol (shares)
₹ 17,338
₹ 17,338
Day's Vol (shares)
₹ 392.85 ₹ 402.40
CMP as on 10-May-24 12:00
₹ 401
₹ 401
7.55 | 1.92%
Open
₹ 395
₹ 395
Open Interest(Contracts)
₹ 10,272,000
₹ 10,272,000
VWAP
₹ 399.54
₹ 399.54
Day's Vol (shares)
₹ 2,938,000
₹ 2,938,000
Day's Vol (shares)
₹ 395.35 ₹ 404.95
₹ 395.35 ₹ 404.95
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
10-Apr-2024 | 425.8 | 432.25 | 423.2 | 426.8 | 20233 | 395880748.2 | 359820 | 9.05 | 1.00 |
12-Apr-2024 | 428 | 436 | 420.7 | 421.85 | 21432 | 375190366.95 | 333473 | 15.30 | -6.15 |
15-Apr-2024 | 416 | 421.85 | 408.4 | 409.45 | 29902 | 599472432.2 | 1451266 | 13.45 | -6.55 |
16-Apr-2024 | 408 | 419.5 | 404.55 | 415.75 | 20093 | 354595241 | 183435 | 14.95 | 7.75 |
18-Apr-2024 | 418.45 | 424.45 | 412.2 | 414.65 | 16920 | 306519040.5 | 312084 | 12.25 | -3.80 |
19-Apr-2024 | 411 | 413.55 | 404.4 | 411.35 | 14046 | 241374073.85 | 220993 | 9.15 | 0.35 |
22-Apr-2024 | 410.3 | 417.75 | 410.3 | 414.35 | 11174 | 180540878.55 | 141617 | 7.45 | 4.05 |
23-Apr-2024 | 417.85 | 419.5 | 413.55 | 414.5 | 8722 | 122614499.55 | 87064 | 5.95 | -3.35 |
24-Apr-2024 | 414.65 | 422.5 | 413.6 | 418.1 | 12023 | 238171357 | 231679 | 8.90 | 3.45 |
25-Apr-2024 | 418.1 | 419.7 | 411.5 | 417.95 | 17962 | 255683018.8 | 614819 | 8.20 | -0.15 |
26-Apr-2024 | 418 | 428.05 | 414.1 | 424.05 | 28086 | 436378327 | 278207 | 13.95 | 6.05 |
29-Apr-2024 | 426.6 | 427.65 | 418.65 | 420.5 | 15071 | 267956710.75 | 181620 | 9.00 | -6.10 |
30-Apr-2024 | 421 | 428.55 | 420.5 | 423.3 | 18830 | 313792592.75 | 174360 | 8.05 | 2.30 |
02-May-2024 | 423.3 | 426.7 | 418.25 | 424.65 | 15727 | 277817956.85 | 324373 | 8.45 | 1.35 |
03-May-2024 | 427.95 | 428 | 421.6 | 423.35 | 16399 | 212302578.95 | 167099 | 6.40 | -4.60 |
06-May-2024 | 422.85 | 426 | 417 | 422.5 | 13340 | 181489332.2 | 110163 | 9.00 | -0.35 |
07-May-2024 | 422 | 422.8 | 406.8 | 408.65 | 18538 | 320562710.4 | 232479 | 16.00 | -13.35 |
08-May-2024 | 408 | 413.9 | 396.05 | 410.85 | 24776 | 505064889.3 | 292168 | 17.85 | 2.85 |
09-May-2024 | 410.85 | 412.8 | 391.15 | 392.1 | 22581 | 407279255.45 | 434244 | 21.65 | -18.75 |
10-May-2024 | 392.1 | 402.85 | 392.1 | 398.05 | 17439 | 297399640.9 | 249344 | 10.75 | 5.95 |