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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Greenlam Industries Limited (GREENLAM.NS) NSE