Greenply Industries Limited (BOM:526797)
India · Delayed Price · Currency is INR 194.55
+7.55 (4.04%)
At close: Apr 2, 2026
BOM:526797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 191.60 | 195.35 | 181.50 | 194.55 | 194.55 | 4.04% | 7,308 |
| Apr 1, 2026 | 189.45 | 192.20 | 185.15 | 187.00 | 187.00 | 3.80% | 7,219 |
| Mar 30, 2026 | 190.00 | 193.90 | 178.05 | 180.15 | 180.15 | -4.96% | 16,422 |
| Mar 27, 2026 | 203.70 | 203.70 | 188.15 | 189.55 | 189.55 | -2.77% | 16,642 |
| Mar 25, 2026 | 201.45 | 201.45 | 192.00 | 194.95 | 194.95 | 0.52% | 5,435 |
| Mar 24, 2026 | 195.00 | 195.00 | 184.00 | 193.95 | 193.95 | 7.10% | 16,588 |
| Mar 23, 2026 | 190.05 | 190.10 | 179.10 | 181.10 | 181.10 | -5.70% | 20,826 |
| Mar 20, 2026 | 197.05 | 201.40 | 190.80 | 192.05 | 192.05 | -2.24% | 16,907 |
| Mar 19, 2026 | 197.10 | 201.40 | 195.45 | 196.45 | 196.45 | -2.19% | 14,532 |
| Mar 18, 2026 | 193.90 | 203.55 | 193.90 | 200.85 | 200.85 | 3.58% | 10,094 |
| Mar 17, 2026 | 194.00 | 194.50 | 189.55 | 193.90 | 193.90 | -0.05% | 5,049 |
| Mar 16, 2026 | 190.05 | 195.65 | 188.35 | 194.00 | 194.00 | 0.41% | 12,639 |
| Mar 13, 2026 | 193.35 | 198.60 | 191.90 | 193.20 | 193.20 | -2.42% | 7,037 |
| Mar 12, 2026 | 201.00 | 201.00 | 196.00 | 198.00 | 198.00 | -2.00% | 28,880 |
| Mar 11, 2026 | 192.45 | 205.15 | 192.45 | 202.05 | 202.05 | 4.96% | 17,395 |
| Mar 10, 2026 | 189.55 | 193.95 | 189.55 | 192.50 | 192.50 | 1.29% | 12,945 |
| Mar 9, 2026 | 194.00 | 194.00 | 188.10 | 190.05 | 190.05 | -3.53% | 26,815 |
| Mar 6, 2026 | 200.30 | 203.55 | 196.25 | 197.00 | 197.00 | -1.67% | 8,278 |
| Mar 5, 2026 | 205.30 | 206.95 | 199.40 | 200.35 | 200.35 | -2.39% | 7,981 |
| Mar 4, 2026 | 201.05 | 209.30 | 201.05 | 205.25 | 205.25 | -2.19% | 10,940 |
| Mar 2, 2026 | 216.50 | 216.50 | 206.00 | 209.85 | 209.85 | -4.87% | 7,224 |
| Feb 27, 2026 | 223.00 | 226.00 | 215.05 | 220.60 | 220.60 | -1.39% | 26,702 |
| Feb 26, 2026 | 222.65 | 227.20 | 222.65 | 223.70 | 223.70 | 0.58% | 8,226 |
| Feb 25, 2026 | 224.00 | 226.55 | 221.85 | 222.40 | 222.40 | -0.67% | 6,195 |
| Feb 24, 2026 | 217.00 | 226.95 | 217.00 | 223.90 | 223.90 | -1.97% | 6,692 |
| Feb 23, 2026 | 222.80 | 229.65 | 221.30 | 228.40 | 228.40 | 2.54% | 2,136 |
| Feb 20, 2026 | 223.75 | 225.25 | 221.50 | 222.75 | 222.75 | -0.42% | 3,482 |
| Feb 19, 2026 | 252.45 | 252.45 | 221.50 | 223.70 | 223.70 | -4.44% | 3,990 |
| Feb 18, 2026 | 229.65 | 234.75 | 229.60 | 234.10 | 234.10 | 1.17% | 1,672 |
| Feb 17, 2026 | 226.60 | 234.90 | 226.60 | 231.40 | 231.40 | 2.14% | 3,027 |
| Feb 16, 2026 | 223.70 | 227.00 | 223.70 | 226.55 | 226.55 | -0.18% | 2,282 |
| Feb 13, 2026 | 232.65 | 232.65 | 226.00 | 226.95 | 226.95 | -3.63% | 6,483 |
| Feb 12, 2026 | 235.50 | 236.85 | 233.20 | 235.50 | 235.50 | -0.49% | 772 |
| Feb 11, 2026 | 239.90 | 240.85 | 235.00 | 236.65 | 236.65 | -1.33% | 3,727 |
| Feb 10, 2026 | 241.20 | 245.85 | 238.75 | 239.85 | 239.85 | -1.24% | 3,628 |
| Feb 9, 2026 | 228.60 | 246.75 | 228.60 | 242.85 | 242.85 | 6.26% | 16,143 |
| Feb 6, 2026 | 220.80 | 233.25 | 220.70 | 228.55 | 228.55 | 3.74% | 9,864 |
| Feb 5, 2026 | 222.65 | 225.00 | 220.00 | 220.30 | 220.30 | -1.08% | 3,657 |
| Feb 4, 2026 | 234.70 | 239.25 | 221.50 | 222.70 | 222.70 | -5.56% | 12,829 |
| Feb 3, 2026 | 258.10 | 258.10 | 229.90 | 235.80 | 235.80 | 5.15% | 9,893 |
| Feb 2, 2026 | 225.00 | 225.30 | 216.15 | 224.25 | 224.25 | -0.82% | 5,260 |
| Feb 1, 2026 | 228.55 | 228.55 | 223.35 | 226.10 | 226.10 | 0.24% | 3,437 |
| Jan 30, 2026 | 218.65 | 230.00 | 216.70 | 225.55 | 225.55 | 2.71% | 6,015 |
| Jan 29, 2026 | 227.25 | 227.25 | 216.45 | 219.60 | 219.60 | -3.39% | 7,555 |
| Jan 28, 2026 | 218.00 | 228.40 | 218.00 | 227.30 | 227.30 | 3.46% | 2,960 |
| Jan 27, 2026 | 219.30 | 220.65 | 215.10 | 219.70 | 219.70 | 0.80% | 5,182 |
| Jan 23, 2026 | 226.90 | 226.90 | 217.00 | 217.95 | 217.95 | -3.15% | 10,901 |
| Jan 22, 2026 | 227.20 | 229.40 | 222.80 | 225.05 | 225.05 | -0.92% | 5,170 |
| Jan 21, 2026 | 217.45 | 228.35 | 217.45 | 227.15 | 227.15 | 0.07% | 8,576 |
| Jan 20, 2026 | 229.00 | 229.20 | 221.70 | 227.00 | 227.00 | -1.88% | 10,340 |