Greenlam Industries Limited - GREENLAM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	252.7	241.7	241.7	252.7	240.9	3.51M
December 03, 2025	258.1	249.55	249.55	258.1	247.05	23,588
December 02, 2025	256	255.6	255.6	257	251.8	14,985
December 01, 2025	254.1	255.9	255.9	258.7	249.25	41,725
November 28, 2025	249.95	252.55	252.55	262.65	246.6	229,456
November 27, 2025	242.85	249.95	249.95	251.95	242.85	32,651
November 26, 2025	244.25	245.3	245.3	249.1	241.35	48,575
November 25, 2025	248.45	241.75	241.75	248.45	240	154,725
November 24, 2025	243.5	246.85	246.85	249.45	243.5	56,171
November 21, 2025	254.3	247.9	247.9	255.9	246	25,007
November 19, 2025	261.9	257	257	262.1	255.35	18,232
November 18, 2025	265.7	258.95	258.95	265.75	256	29,962
November 17, 2025	267	262.8	262.8	267	261.75	31,203
November 14, 2025	266	264.1	264.1	271.15	262.1	45,432
November 13, 2025	270	267.25	267.25	272.1	265.4	62,238
November 12, 2025	261.3	266.95	266.95	268.5	256.2	48,552
November 11, 2025	268.6	257.45	257.45	268.6	255.45	29,069
November 10, 2025	269.15	265.75	265.75	269.15	259.25	47,913
November 07, 2025	267	265.2	265.2	267	259.55	33,432
November 06, 2025	267.85	265.8	265.8	267.85	263.5	26,612
November 04, 2025	265.2	265.3	265.3	266	263	24,317
November 03, 2025	265.2	265.3	265.3	266	263	52,028
November 02, 2025	268	265.2	265.2	269.2	262.3	52,018
October 31, 2025	265.79	265.28	265.28	267	263.02	152,215
October 30, 2025	265.79	265.28	265.28	267	263.02	152,186
October 29, 2025	257.5	263.23	263.23	267	253	85,849
October 28, 2025	251.79	254.97	254.97	257	250.75	22,158
October 27, 2025	257.78	250.85	250.85	257.78	249.16	77,208
October 24, 2025	262.9	255.73	255.73	262.9	254.93	119,517
October 23, 2025	266	259.41	259.41	269	257	76,112
October 21, 2025	269.8	266.76	266.76	272	260.35	167,366
October 20, 2025	261.9	262.1	262.1	264.95	254.01	83,846
October 17, 2025	262	257.98	257.98	262.8	254.48	61,076
October 16, 2025	254.35	259.39	259.39	261	253.5	51,584
October 15, 2025	263	255.94	255.94	263	251.35	105,972
October 14, 2025	260	259.13	259.13	260.01	253.5	105,417
October 13, 2025	251.88	253.39	253.39	255	248.51	27,827
October 10, 2025	248.6	252.92	252.92	254	246.23	24,067
October 09, 2025	250.15	247.73	247.73	256	246	33,716
October 08, 2025	245.6	253.46	253.46	254.9	245.6	69,677
October 07, 2025	247.8	248.07	248.07	249.74	244.74	30,183
October 06, 2025	250.3	246.87	246.87	260.02	245.01	127,493
October 03, 2025	251.02	252.47	252.47	259.25	248.63	97,685
October 01, 2025	241.65	251.02	251.02	252.2	238.56	112,928
September 30, 2025	236.6	239.25	239.25	245.9	233.89	29,384
September 29, 2025	237.92	234.21	234.21	240	231.68	37,459
September 26, 2025	242.2	236.74	236.74	242.2	233.36	123,866
September 25, 2025	247.4	240.98	240.98	250.81	240.01	74,198
September 24, 2025	251.8	247.4	247.4	255.29	246.11	40,478
September 23, 2025	258.5	253.16	253.16	259.18	251.2	81,734
September 22, 2025	260	259.16	259.16	265.9	256.96	133,563
September 19, 2025	259.1	262.72	262.72	265.5	252.86	191,047
September 18, 2025	245.45	257.15	257.15	260	240.91	460,614
September 17, 2025	246.8	243.68	243.68	249.9	242.5	223,238
September 16, 2025	246.97	251.68	251.68	278.63	246.3	4.53M
September 15, 2025	251	245.01	245.01	255	244.01	335,405
September 12, 2025	251.75	253.73	253.73	271.3	242.5	270,975
September 11, 2025	246	249	249	254.7	240.51	104,521
September 10, 2025	234.72	242.93	242.93	245	233.28	68,824
September 09, 2025	233.6	232.86	232.86	241.04	230.1	188,451

Greenlam Industries Limited (GREENLAM.NS) NSE