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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	238	229.04	229.04	241.85	225.6	57,630
September 05, 2025	235.98	239.44	239.44	252.33	235.98	73,129
September 04, 2025	238.9	236.75	236.75	241.99	235.6	32,085
September 03, 2025	243.4	236.49	236.49	243.69	235.66	34,011
September 02, 2025	243.56	241.01	241.01	247.2	239.21	18,162
September 01, 2025	238.9	243.56	243.56	245.99	237.44	30,047
August 29, 2025	233.3	238.94	238.94	240.9	233.3	30,953
August 28, 2025	229.55	235.97	235.97	237.6	229.55	15,018
August 26, 2025	230	233.03	233.03	237	227.1	54,866
August 25, 2025	230.02	232.91	232.91	236.28	230.02	36,670
August 22, 2025	236	231.53	231.53	236.59	229.05	125,142
August 21, 2025	225.5	232.78	232.78	237.32	223.82	77,253
August 20, 2025	225.3	223.63	223.63	229.14	221.1	25,733
August 19, 2025	219.4	225.3	225.3	227.49	217.64	41,973
August 18, 2025	219.1	217.64	217.64	226.59	216	81,467
August 14, 2025	220.78	216.96	216.96	222.03	216.02	536,382
August 13, 2025	226.87	220.78	220.78	226.87	205.91	79,761
August 12, 2025	224.55	225.72	225.72	227.75	223.5	15,568
August 11, 2025	228.99	227.99	227.99	231.3	226.69	8,872
August 08, 2025	213	226.78	226.78	231.8	213	216,589
August 07, 2025	224.13	223.56	223.56	229.67	219.3	27,441
August 06, 2025	227.28	224.13	224.13	227.99	222.36	7,600
August 05, 2025	231.38	225.83	225.83	231.42	225	21,917
August 04, 2025	232	231.38	231.38	234.02	225.15	31,194
August 01, 2025	238	229.66	229.66	238.75	227	30,236
July 31, 2025	241.55	234.62	234.62	244.58	233	31,220
July 30, 2025	242	239.18	239.18	243.99	238.3	17,770
July 29, 2025	242.4	241.69	241.69	244.89	239.05	16,679
July 28, 2025	243.35	239.93	239.93	247.23	238.01	42,775
July 25, 2025	241.5	247.06	247.06	250	236.18	69,427
July 24, 2025	249.94	241.77	241.77	255.4	240	148,389
July 23, 2025	244.07	248.67	248.67	253.78	244.07	66,310
July 22, 2025	247	242.13	242.13	256.9	241	149,129
July 21, 2025	253	245.25	245.25	254.4	243	66,620
July 18, 2025	256.4	250.31	250.31	257	248.81	25,731
July 17, 2025	260.2	254.25	254.25	262.86	252.59	64,025
July 16, 2025	244.62	263.69	263.69	272.4	242.61	398,306
July 15, 2025	244	244.62	244.62	246.71	241.52	10,942
July 14, 2025	244.26	241.26	241.26	244.26	238.27	14,472
July 11, 2025	241.16	243.05	243.05	250.65	241.16	46,011
July 10, 2025	246.3	246.47	246.47	249.95	244	11,354
July 09, 2025	239.35	248.35	248.35	249.8	237.91	45,165
July 08, 2025	245.45	239.35	239.35	245.86	237.51	18,537
July 07, 2025	245.01	244.24	244.24	249	243	21,520
July 04, 2025	252	247.37	247.37	252.01	245	25,575

Greenlam Industries Limited (GREENLAM.NS) NSE