Greenply Industries Limited (GREENPLY.NS) NSE
192.90
-3.22(-1.64%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
192.90
-3.22(-1.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 198 | 196.12 | 196.12 | 201.29 | 195.62 | 90,299 |
| March 18, 2026 | 193.06 | 200.29 | 200.29 | 203.77 | 192.95 | 189,417 |
| March 17, 2026 | 193.55 | 192.95 | 192.95 | 195 | 189.7 | 102,892 |
| March 16, 2026 | 194 | 193.49 | 193.49 | 195 | 188.71 | 145,624 |
| March 13, 2026 | 197.8 | 193.18 | 193.18 | 199.34 | 191.1 | 189,337 |
| March 12, 2026 | 201.99 | 197.8 | 197.8 | 203 | 196.01 | 161,555 |
| March 11, 2026 | 192.01 | 201.99 | 201.99 | 205.5 | 191.99 | 256,682 |
| March 10, 2026 | 189.39 | 192.51 | 192.51 | 194 | 189.39 | 112,937 |
| March 09, 2026 | 194.39 | 189.35 | 189.35 | 195 | 187.99 | 303,002 |
| March 06, 2026 | 199.98 | 196.88 | 196.88 | 203.45 | 195.85 | 122,330 |
| March 05, 2026 | 207.8 | 199.89 | 199.89 | 208.1 | 199.1 | 118,371 |
| March 02, 2026 | 210 | 209.71 | 209.71 | 213.99 | 205.65 | 318,268 |
| February 27, 2026 | 223.45 | 220.8 | 220.8 | 226.45 | 215.01 | 1.3M |
| February 26, 2026 | 224 | 223.55 | 223.55 | 227.39 | 222.37 | 122,533 |
| February 25, 2026 | 224.3 | 223.35 | 223.35 | 226.55 | 221.2 | 120,456 |
| February 24, 2026 | 228.05 | 224.06 | 224.06 | 228.05 | 221.5 | 116,367 |
| February 23, 2026 | 223 | 228.33 | 228.33 | 230.35 | 221.02 | 83,019 |
| February 20, 2026 | 223.83 | 222.93 | 0 | 225.65 | 221.12 | 120,389 |
| February 19, 2026 | 231.4 | 223.17 | 0 | 233.78 | 220 | 190,147 |
| February 18, 2026 | 231.25 | 233.67 | 0 | 234.5 | 229.41 | 98,328 |
| February 17, 2026 | 228 | 231.35 | 0 | 234.8 | 226.51 | 156,424 |
| February 16, 2026 | 226.4 | 225.77 | 0 | 227.27 | 224.14 | 46,694 |
| February 13, 2026 | 236.25 | 226.49 | 0 | 236.25 | 225 | 180,419 |
| February 12, 2026 | 237.95 | 236.3 | 0 | 237.99 | 232.65 | 41,350 |
| February 11, 2026 | 240 | 236.88 | 0 | 240.8 | 234.65 | 96,391 |
| February 10, 2026 | 242.1 | 239.76 | 0 | 246.2 | 239 | 159,829 |
| February 09, 2026 | 231.79 | 242.87 | 0 | 248.49 | 229.31 | 401,556 |
| February 06, 2026 | 220.9 | 227.98 | 0 | 233 | 219.56 | 322,601 |
| February 05, 2026 | 221 | 220.12 | 0 | 225.5 | 219.5 | 126,251 |
| February 04, 2026 | 235.3 | 222.95 | 0 | 239.71 | 221.5 | 577,782 |
| February 03, 2026 | 239.7 | 235.3 | 0 | 239.7 | 230.12 | 162,587 |
| February 02, 2026 | 225.4 | 224.07 | 0 | 225.4 | 216.02 | 54,931 |
| February 01, 2026 | 225.11 | 225.89 | 0 | 227.79 | 221.65 | 45,372 |
| January 30, 2026 | 218.15 | 225.1 | 0 | 226.35 | 217.15 | 91,750 |
| January 29, 2026 | 225.65 | 219.45 | 0 | 227.5 | 215.85 | 207,963 |
| January 28, 2026 | 219.6 | 225.65 | 0 | 227.9 | 218 | 79,922 |
| January 27, 2026 | 220 | 218.65 | 0 | 221.55 | 214.8 | 92,683 |
| January 23, 2026 | 226.9 | 217.95 | 0 | 226.95 | 217 | 91,867 |
| January 22, 2026 | 228.05 | 224.65 | 0 | 230.2 | 223 | 152,930 |
| January 21, 2026 | 227.3 | 226.75 | 0 | 228.75 | 220.2 | 254,798 |
| January 20, 2026 | 230.8 | 227.3 | 0 | 231 | 221.2 | 237,398 |
| January 19, 2026 | 239.25 | 231 | 0 | 240.55 | 229.8 | 147,199 |
| January 16, 2026 | 249.5 | 241.35 | 0 | 249.5 | 240.1 | 202,983 |
| January 14, 2026 | 243.35 | 248.65 | 0 | 253.2 | 238.8 | 142,083 |
| January 13, 2026 | 242.95 | 243.95 | 0 | 244.9 | 238.05 | 170,014 |
| January 12, 2026 | 240.1 | 241.6 | 0 | 242.8 | 232.5 | 254,152 |
| January 09, 2026 | 250.8 | 239.3 | 0 | 250.8 | 237.35 | 350,283 |
| January 08, 2026 | 262.55 | 250.1 | 0 | 262.55 | 250 | 231,123 |
| January 07, 2026 | 261.05 | 259.95 | 0 | 262 | 259.5 | 169,762 |
| January 06, 2026 | 267 | 262.25 | 0 | 267 | 260 | 320,867 |
| January 05, 2026 | 270 | 265.45 | 0 | 270.4 | 264.1 | 113,148 |
| January 02, 2026 | 270.85 | 272.85 | 0 | 275 | 265 | 187,133 |
| January 01, 2026 | 269.9 | 268.25 | 0 | 271 | 265 | 103,089 |
| December 31, 2025 | 267.6 | 268.4 | 0 | 272.5 | 265.5 | 172,456 |
| December 30, 2025 | 261.1 | 264.85 | 0 | 271 | 260.65 | 764,017 |
| December 29, 2025 | 265.9 | 259.45 | 0 | 266.85 | 256.35 | 163,728 |
| December 26, 2025 | 264 | 265.9 | 0 | 286.7 | 264 | 1.4M |
| December 24, 2025 | 260.9 | 259.65 | 0 | 262.85 | 256.2 | 117,700 |
| December 23, 2025 | 249.55 | 260.9 | 0 | 265 | 248.2 | 434,547 |
| December 22, 2025 | 247 | 247 | 0 | 252.5 | 246 | 169,236 |