NSE: GRANULES | Series: EQ
-
LTP
491.00
7.85 (1.62 %) -
Open
492.00
488.00 -
High
502.50
488.00 -
Low
485.55
471.45 -
Close
491.20
483.15 -
52W High
628.00
03 Dec, 2024 -
52W Low
453.50
03 Mar, 2025
Upper Circuit: 579.78
Lower Circuit: 386.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 492.00 | 502.50 | 485.55 | 491.00 | 491.20 | 8.05 | 1.67 | 628.00 | 453.50 | 1,461,125 | 72.15 Crore | 26,248 |
| 02 Apr, 2025 | 488.00 | 488.00 | 471.45 | 482.35 | 483.15 | 0.40 | 0.08 | 628.00 | 453.50 | 1,123,161 | 53.80 Crore | 18,700 |
| 01 Apr, 2025 | 488.00 | 496.35 | 479.85 | 481.60 | 482.75 | -3.60 | -0.74 | 628.00 | 453.50 | 361,649 | 17.65 Crore | 8,338 |
| 28 Mar, 2025 | 490.50 | 500.45 | 482.55 | 484.00 | 486.35 | -4.05 | -0.83 | 628.00 | 453.50 | 463,886 | 22.74 Crore | 12,083 |
| 27 Mar, 2025 | 492.00 | 493.80 | 475.50 | 493.60 | 490.40 | -2.05 | -0.42 | 628.00 | 453.50 | 2,038,285 | 99.13 Crore | 46,037 |
| 26 Mar, 2025 | 505.10 | 507.85 | 490.80 | 492.00 | 492.45 | -12.65 | -2.5 | 628.00 | 453.50 | 751,894 | 37.41 Crore | 21,428 |
| 25 Mar, 2025 | 514.95 | 514.95 | 500.00 | 505.00 | 505.10 | -6.35 | -1.24 | 628.00 | 453.50 | 1,297,755 | 65.62 Crore | 22,724 |
| 24 Mar, 2025 | 510.05 | 517.45 | 503.25 | 511.50 | 511.45 | 4.00 | 0.79 | 628.00 | 453.50 | 776,902 | 39.66 Crore | 19,838 |
| 21 Mar, 2025 | 502.00 | 509.90 | 497.15 | 508.00 | 507.45 | 7.10 | 1.42 | 628.00 | 453.50 | 888,457 | 44.84 Crore | 10,168 |
| 20 Mar, 2025 | 498.70 | 508.00 | 494.00 | 501.15 | 500.35 | 4.10 | 0.83 | 628.00 | 453.50 | 905,971 | 45.47 Crore | 18,147 |
| 19 Mar, 2025 | 499.50 | 501.00 | 489.50 | 498.60 | 496.25 | 0.75 | 0.15 | 628.00 | 453.50 | 1,047,128 | 52.11 Crore | 18,002 |
| 18 Mar, 2025 | 489.60 | 497.60 | 486.70 | 494.25 | 495.50 | 6.90 | 1.41 | 628.00 | 453.50 | 1,115,007 | 55.01 Crore | 18,037 |
| 17 Mar, 2025 | 474.90 | 490.45 | 470.10 | 488.00 | 488.60 | 17.95 | 3.81 | 628.00 | 453.50 | 1,064,451 | 51.69 Crore | 23,840 |
| 13 Mar, 2025 | 480.00 | 480.00 | 470.00 | 470.00 | 470.65 | -5.35 | -1.12 | 628.00 | 453.50 | 393,210 | 18.64 Crore | 10,560 |
| 12 Mar, 2025 | 480.05 | 483.00 | 468.50 | 477.00 | 476.00 | -2.70 | -0.56 | 628.00 | 453.50 | 625,118 | 29.71 Crore | 12,985 |
| 11 Mar, 2025 | 456.00 | 483.25 | 456.00 | 481.50 | 478.70 | 0.05 | 0.01 | 628.00 | 453.50 | 1,234,469 | 58.68 Crore | 24,195 |
| 10 Mar, 2025 | 491.75 | 497.00 | 475.50 | 478.00 | 478.65 | -14.50 | -2.94 | 628.00 | 453.50 | 1,242,873 | 60.27 Crore | 23,119 |
| 07 Mar, 2025 | 491.00 | 498.75 | 484.50 | 490.50 | 493.15 | -0.85 | -0.17 | 628.00 | 453.50 | 820,488 | 40.40 Crore | 16,468 |
| 06 Mar, 2025 | 486.85 | 500.00 | 486.85 | 491.85 | 494.00 | 10.30 | 2.13 | 628.00 | 453.50 | 2,265,289 | 112.09 Crore | 29,770 |
| 05 Mar, 2025 | 465.00 | 486.00 | 454.75 | 485.50 | 483.70 | 12.10 | 2.57 | 628.00 | 453.50 | 4,585,390 | 213.72 Crore | 62,944 |
| 04 Mar, 2025 | 471.95 | 481.00 | 461.90 | 472.50 | 471.60 | -1.25 | -0.26 | 628.00 | 453.50 | 1,491,619 | 70.58 Crore | 32,244 |