Orient Green Power Company Limited - GREENPOWER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.79	13.86	13.86	14.12	13.43	5.28M
November 06, 2025	14.6	13.79	13.79	14.68	13.5	8.82M
November 04, 2025	14.93	13.97	13.97	14.93	13.87	7.95M
November 03, 2025	14.29	14.34	14.34	14.41	14.06	5.84M
October 31, 2025	14.03	14.04	14.04	14.21	13.88	5.33M
October 30, 2025	13.83	13.94	13.94	13.99	13.68	3.23M
October 29, 2025	13.65	13.83	13.83	13.95	13.5	4.54M
October 28, 2025	13.5	13.45	13.45	13.69	13.4	2.48M
October 27, 2025	13.68	13.47	13.47	13.96	13.4	4.19M
October 24, 2025	13.79	13.68	13.68	13.98	13.53	4.05M
October 23, 2025	13.2	13.67	13.67	14.01	13.13	8.26M
October 21, 2025	13.2	13.16	13.16	13.25	13.1	910,087
October 20, 2025	12.83	13.07	13.07	13.15	12.7	2.39M
October 17, 2025	12.82	12.85	12.85	13.04	12.8	1.59M
October 16, 2025	12.84	12.93	12.93	13.03	12.82	1.33M
October 15, 2025	12.67	12.8	12.8	12.86	12.62	1.45M
October 14, 2025	12.85	12.66	12.66	12.95	12.6	2.35M
October 13, 2025	13.05	12.91	12.91	13.05	12.84	2.08M
October 10, 2025	12.91	13.04	13.04	13.29	12.89	2.79M
October 09, 2025	12.95	12.91	12.91	13	12.86	1.53M
October 08, 2025	13.07	13	13	13.26	12.89	2.09M
October 07, 2025	13.08	13.03	13.03	13.34	12.97	2.27M
October 06, 2025	13.32	13.08	13.08	13.37	13.06	2.02M
October 03, 2025	13.1	13.3	13.3	13.35	13.05	2M
October 01, 2025	12.82	13.18	13.18	13.28	12.82	2.31M
September 30, 2025	13.12	12.83	12.83	13.22	12.78	3.35M
September 29, 2025	13.27	13.1	13.1	13.45	13.06	2.41M
September 26, 2025	13.49	13.25	13.25	13.5	13.09	2.81M
September 25, 2025	13.74	13.53	13.53	13.76	13.5	2.02M
September 24, 2025	13.8	13.76	13.76	13.89	13.62	3.05M
September 23, 2025	13.97	13.83	13.83	13.99	13.8	1.95M
September 22, 2025	14.23	13.99	13.99	14.24	13.95	3.44M
September 19, 2025	14.03	14.23	14.23	14.29	13.93	3.11M
September 18, 2025	14.29	14.04	14.04	14.35	14	2.69M
September 17, 2025	14.28	14.2	14.2	14.38	14.09	3.05M
September 16, 2025	14.07	14.18	14.18	14.48	14.06	4.33M
September 15, 2025	13.88	14.01	14.01	14.2	13.85	2.84M
September 12, 2025	13.92	13.88	13.88	14	13.72	1.79M
September 11, 2025	13.9	13.9	13.9	14.12	13.85	2.13M
September 10, 2025	13.93	13.9	13.9	14.1	13.85	1.96M
September 09, 2025	14.06	13.94	13.94	14.14	13.9	1.54M
September 08, 2025	14.07	14.07	14.07	14.22	14.01	1.74M
September 05, 2025	13.85	13.98	13.98	14.14	13.84	2.29M
September 04, 2025	14.25	13.93	13.93	14.3	13.85	1.86M
September 03, 2025	13.87	14.08	14.08	14.16	13.75	2.09M
September 02, 2025	13.53	13.87	13.87	14.07	13.46	2.77M
September 01, 2025	13.67	13.53	13.53	13.86	13.44	2.54M
August 29, 2025	13.74	13.62	13.62	13.94	13.5	2.41M
August 28, 2025	13.92	13.75	13.75	14.1	13.65	3.31M
August 26, 2025	14.15	13.94	13.94	14.26	13.9	1.93M
August 25, 2025	14.55	14.27	14.27	14.68	14.21	2.89M
August 22, 2025	14.48	14.26	14.26	14.48	14.18	2.34M
August 21, 2025	14.43	14.43	14.43	14.71	14.33	3.84M
August 20, 2025	14.61	14.4	14.4	14.61	14.32	2.94M
August 19, 2025	14.98	14.63	14.63	14.99	14.41	7.7M
August 18, 2025	15.04	14.28	14.28	15.04	14.11	32.15M
August 14, 2025	13.2	13.17	13.17	13.4	13	2.48M
August 13, 2025	13.32	13.21	13.21	13.37	13.16	1.58M
August 12, 2025	13.22	13.32	13.32	13.41	13.17	2.26M
August 11, 2025	13.25	13.22	13.22	13.29	13.06	1.62M

Orient Green Power Company Limited (GREENPOWER.NS) NSE