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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	213.9	214.93	214.93	216.87	211	76,370
February 19, 2026	217.5	213.9	213.9	218.81	212.65	59,727
February 18, 2026	218.45	218.34	218.34	219.6	216.51	29,625
February 17, 2026	216	218.45	218.45	220.25	215.1	70,297
February 16, 2026	218.03	217	217	221.12	215.89	319,002
February 13, 2026	222.8	219.15	219.15	222.8	217.19	73,620
February 12, 2026	229.8	223.48	223.48	230.94	221.8	338,028
February 11, 2026	230	227.53	227.53	234.8	226.44	714,325
February 10, 2026	229	231.1	231.1	233.14	228	112,953
February 09, 2026	226	228.68	228.68	229.95	223.75	61,570
February 06, 2026	226.82	223.75	223.75	228	222.03	45,344
February 05, 2026	230.99	226.82	226.82	230.99	223.21	82,786
February 04, 2026	219.2	230.08	230.08	231.8	219.2	121,492
February 03, 2026	231	221.22	221.22	231	220	121,947
February 02, 2026	225	220.03	220.03	225	214.5	88,005
February 01, 2026	226.99	223.75	223.75	232.07	218.18	121,214
January 30, 2026	218.35	229.09	229.09	250	214.08	1.55M
January 29, 2026	211	219.02	219.02	220	209.6	88,011
January 28, 2026	211.89	212.56	212.56	216	209.5	127,856
January 27, 2026	209	209.55	209.55	211.29	204.13	75,274
January 23, 2026	212.06	210.15	210.15	214.1	207.4	64,038
January 22, 2026	212.2	212.06	212.06	215	209.67	70,938
January 21, 2026	211	211.04	211.04	219.69	206.71	164,477
January 20, 2026	211.65	210.67	210.67	216.44	206.08	147,544
January 19, 2026	218.74	210.7	210.7	218.74	209.21	93,551
January 16, 2026	219.1	219.28	219.28	221.83	215	77,188
January 14, 2026	216.39	216.6	216.6	218.55	212	234,185
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

Greenpanel Industries Limited (GREENPANEL.NS) NSE