Greenpanel Industries Limited - GREENPANEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	219	216.39	216.39	220.71	214.6	99,377
January 12, 2026	222.35	218.49	218.49	226.61	215.89	127,049
January 09, 2026	228	221.91	221.91	228.01	219.5	140,315
January 08, 2026	228.1	226.53	226.53	232	224.9	136,725
January 07, 2026	228.35	226.95	226.95	228.6	226.2	63,799
January 06, 2026	231.5	228.73	228.73	231.5	225.86	125,863
January 05, 2026	230	230.52	230.52	231.83	226.5	112,368
January 02, 2026	230.45	230.8	230.8	232.7	227.53	203,544
January 01, 2026	230.9	230.92	230.92	231.79	225.16	157,106
December 31, 2025	231	229.16	229.16	233.1	227.6	79,803
December 30, 2025	231.9	231.01	231.01	232.6	227.26	59,323
December 29, 2025	234.98	231.35	231.35	235.51	229.61	421,125
December 26, 2025	230.7	234.98	234.98	235.6	227.02	111,651
December 24, 2025	237	229.41	229.41	242.04	226.35	748,871
December 23, 2025	236.99	239.82	239.82	240.89	235.98	104,704
December 22, 2025	227.98	235.73	235.73	238.8	226.73	95,082
December 19, 2025	226.68	227.18	227.18	231.16	223.51	114,555
December 18, 2025	233.14	225.51	225.51	234.84	224.1	186,765
December 17, 2025	234.6	233.11	233.11	234.6	230.41	95,823
December 16, 2025	236.95	234.43	234.43	236.95	231.3	66,196
December 15, 2025	238.06	235.78	235.78	239.82	234.25	94,137
December 12, 2025	237.6	238.05	238.05	239.62	234.99	101,807
December 11, 2025	232.7	236.37	236.37	239.88	228.33	198,283
December 10, 2025	229.4	230.68	230.68	235.59	228.47	125,760
December 09, 2025	231.85	228.19	228.19	231.85	223	466,896
December 08, 2025	240.6	232.66	232.66	240.6	232	68,799
December 05, 2025	238.9	239.31	239.31	240.4	235.03	95,156
December 04, 2025	245.44	241.32	241.32	246.01	237.94	108,562
December 03, 2025	247.43	244.84	244.84	247.43	240.01	83,366
December 02, 2025	245.09	247.47	247.47	252	241.7	63,752
December 01, 2025	248.11	243.89	243.89	249.59	241.99	104,402
November 28, 2025	253.7	249.2	249.2	253.7	248.2	61,999
November 27, 2025	258.25	252.75	252.75	259.3	251	93,977
November 26, 2025	255.5	258.25	258.25	264.3	254.05	203,654
November 25, 2025	255.8	253.15	253.15	257.5	251	116,345
November 24, 2025	261	255.5	255.5	263.45	251.2	96,490
November 21, 2025	268.45	263.75	263.75	268.45	261	64,897
November 19, 2025	264.4	264	264	266.95	262.3	77,318
November 18, 2025	268.9	264.4	264.4	268.9	263.5	70,810
November 17, 2025	274.45	267.5	267.5	274.45	266.1	102,183
November 14, 2025	272.85	272	272	275	269.1	121,998
November 13, 2025	272.3	270.75	270.75	275	268.95	197,233
November 12, 2025	272.4	270	270	275.45	266.7	195,732
November 11, 2025	279.1	270.95	270.95	280.5	268.2	210,011
November 10, 2025	286	279.1	279.1	290	268.95	442,515
November 07, 2025	281.05	285.25	285.25	287.7	274.1	127,116
November 06, 2025	279	279.6	279.6	284.4	272.65	464,330
November 04, 2025	281.4	279.6	279.6	284.35	274.6	95,257
November 03, 2025	284.9	279.9	279.9	288.6	279	193,369
October 31, 2025	292.95	284.9	284.9	295.6	283.55	91,166
October 30, 2025	295	294.8	294.8	302.65	291.4	1.01M
October 29, 2025	299.7	295.55	295.55	304.15	294.2	753,032
October 28, 2025	302	298.15	298.15	308	294.2	950,912
October 27, 2025	301.8	301.5	301.5	304	292.8	103,159
October 24, 2025	307.6	297.45	297.45	308.65	296.2	84,890
October 23, 2025	310	307.6	307.6	310	300.35	118,106
October 21, 2025	302.3	304.05	304.05	310.6	300.5	43,551
October 20, 2025	311.95	306.95	306.95	313.05	300.55	224,829
October 17, 2025	299	310.2	310.2	314	296.35	355,677
October 16, 2025	294.5	297.45	297.45	300.05	291.25	80,989

Greenpanel Industries Limited (GREENPANEL.NS) NSE