Greenpanel Industries Limited (GREENPANEL.NS) NSE
200.16
-5.13(-2.50%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
200.16
-5.13(-2.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 205.29 | 200.16 | 200.16 | 212.13 | 192.05 | 277,705 |
| March 12, 2026 | 197 | 205.29 | 205.29 | 210.64 | 190.1 | 281,936 |
| March 11, 2026 | 195.35 | 194.88 | 194.88 | 198.44 | 194.73 | 54,324 |
| March 10, 2026 | 198.09 | 194.99 | 194.99 | 198.75 | 193.35 | 100,216 |
| March 09, 2026 | 198 | 196.26 | 196.26 | 200 | 192.1 | 105,047 |
| March 06, 2026 | 201 | 201.15 | 201.15 | 203.18 | 198.96 | 55,368 |
| March 05, 2026 | 199 | 202.33 | 202.33 | 204.89 | 195.5 | 53,305 |
| March 02, 2026 | 192.68 | 203.36 | 203.36 | 204 | 192.68 | 67,569 |
| February 27, 2026 | 208 | 205.73 | 205.73 | 208.19 | 205.14 | 77,332 |
| February 26, 2026 | 207.82 | 208 | 208 | 209.5 | 203.6 | 167,036 |
| February 25, 2026 | 210.6 | 206.64 | 206.64 | 211.26 | 205.1 | 45,113 |
| February 24, 2026 | 210.25 | 209.53 | 209.53 | 214.98 | 207.04 | 88,001 |
| February 23, 2026 | 217.13 | 213.28 | 213.28 | 217.13 | 212.41 | 46,228 |
| February 20, 2026 | 213.9 | 214.93 | 0 | 216.87 | 211 | 76,370 |
| February 19, 2026 | 217.5 | 213.9 | 0 | 218.81 | 212.65 | 59,727 |
| February 18, 2026 | 218.45 | 218.34 | 0 | 219.6 | 216.51 | 29,625 |
| February 17, 2026 | 216 | 218.45 | 0 | 220.25 | 215.1 | 70,297 |
| February 16, 2026 | 218.03 | 217 | 0 | 221.12 | 215.89 | 319,002 |
| February 13, 2026 | 222.8 | 219.15 | 0 | 222.8 | 217.19 | 73,620 |
| February 12, 2026 | 229.8 | 223.48 | 0 | 230.94 | 221.8 | 338,028 |
| February 11, 2026 | 230 | 227.53 | 0 | 234.8 | 226.44 | 714,325 |
| February 10, 2026 | 229 | 231.1 | 0 | 233.14 | 228 | 112,953 |
| February 09, 2026 | 226 | 228.68 | 0 | 229.95 | 223.75 | 61,570 |
| February 06, 2026 | 226.82 | 223.75 | 0 | 228 | 222.03 | 45,344 |
| February 05, 2026 | 230.99 | 226.82 | 0 | 230.99 | 223.21 | 82,786 |
| February 04, 2026 | 219.2 | 230.08 | 0 | 231.8 | 219.2 | 121,492 |
| February 03, 2026 | 231 | 221.22 | 0 | 231 | 220 | 121,947 |
| February 02, 2026 | 225 | 220.03 | 0 | 225 | 214.5 | 88,005 |
| February 01, 2026 | 226.99 | 223.75 | 0 | 232.07 | 218.18 | 121,214 |
| January 30, 2026 | 218.35 | 229.09 | 0 | 250 | 214.08 | 1.55M |
| January 29, 2026 | 211 | 219.02 | 0 | 220 | 209.6 | 88,011 |
| January 28, 2026 | 211.89 | 212.56 | 0 | 216 | 209.5 | 127,856 |
| January 27, 2026 | 209 | 209.55 | 0 | 211.29 | 204.13 | 75,274 |
| January 23, 2026 | 212.06 | 210.15 | 0 | 214.1 | 207.4 | 64,038 |
| January 22, 2026 | 212.2 | 212.06 | 0 | 215 | 209.67 | 70,938 |
| January 21, 2026 | 211 | 211.04 | 0 | 219.69 | 206.71 | 164,477 |
| January 20, 2026 | 211.65 | 210.67 | 0 | 216.44 | 206.08 | 147,544 |
| January 19, 2026 | 218.74 | 210.7 | 0 | 218.74 | 209.21 | 93,551 |
| January 16, 2026 | 219.1 | 219.28 | 0 | 221.83 | 215 | 77,188 |
| January 14, 2026 | 216.39 | 216.6 | 0 | 218.55 | 212 | 234,185 |
| January 13, 2026 | 219 | 216.39 | 0 | 220.71 | 214.6 | 99,400 |
| January 12, 2026 | 222.35 | 218.49 | 0 | 226.61 | 215.89 | 127,049 |
| January 09, 2026 | 228 | 221.91 | 0 | 228.01 | 219.5 | 140,315 |
| January 08, 2026 | 228.1 | 226.53 | 0 | 232 | 224.9 | 136,725 |
| January 07, 2026 | 228.35 | 226.95 | 0 | 228.6 | 226.2 | 63,799 |
| January 06, 2026 | 231.5 | 228.73 | 0 | 231.5 | 225.86 | 125,863 |
| January 05, 2026 | 230 | 230.52 | 0 | 231.83 | 226.5 | 112,368 |
| January 02, 2026 | 230.45 | 230.8 | 0 | 232.7 | 227.53 | 203,544 |
| January 01, 2026 | 230.9 | 230.92 | 0 | 231.79 | 225.16 | 157,106 |
| December 31, 2025 | 231 | 229.16 | 0 | 233.1 | 227.6 | 79,803 |
| December 30, 2025 | 231.9 | 231.01 | 0 | 232.6 | 227.26 | 59,323 |
| December 29, 2025 | 234.98 | 231.35 | 0 | 235.51 | 229.61 | 421,125 |
| December 26, 2025 | 230.7 | 234.98 | 0 | 235.6 | 227.02 | 111,651 |
| December 24, 2025 | 237 | 229.41 | 0 | 242.04 | 226.35 | 748,871 |
| December 23, 2025 | 236.99 | 239.82 | 0 | 240.89 | 235.98 | 748,828 |
| December 22, 2025 | 227.98 | 235.73 | 0 | 238.8 | 226.73 | 104,704 |
| December 19, 2025 | 226.68 | 227.18 | 0 | 231.16 | 223.51 | 114,555 |
| December 18, 2025 | 233.14 | 225.51 | 0 | 234.84 | 224.1 | 186,765 |
| December 17, 2025 | 234.6 | 233.11 | 0 | 234.6 | 230.41 | 95,823 |
| December 16, 2025 | 236.95 | 234.43 | 0 | 236.95 | 231.3 | 66,196 |