Greenply Industries Limited (BOM:526797)
India · Delayed Price · Currency is INR 311.15
-4.75 (-1.50%)
At close: Aug 5, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 305.00 | 311.00 | 305.00 | 309.60 | 309.60 | -0.42% | 2,747 |
| Aug 7, 2025 | 297.00 | 313.70 | 297.00 | 310.90 | 310.90 | 2.79% | 12,535 |
| Aug 6, 2025 | 311.15 | 311.15 | 301.90 | 302.45 | 302.45 | -2.80% | 1,770 |
| Aug 5, 2025 | 317.60 | 317.70 | 311.00 | 311.15 | 311.15 | -1.50% | 1,546 |
| Aug 4, 2025 | 319.00 | 320.30 | 313.50 | 315.90 | 315.90 | -0.06% | 3,827 |
| Aug 1, 2025 | 318.10 | 331.35 | 315.35 | 316.10 | 315.60 | -1.92% | 7,861 |
| Jul 31, 2025 | 324.45 | 328.85 | 317.05 | 322.30 | 321.79 | -2.63% | 19,666 |
| Jul 30, 2025 | 330.00 | 348.80 | 329.00 | 331.00 | 330.48 | -0.56% | 20,111 |
| Jul 29, 2025 | 321.60 | 336.20 | 280.00 | 332.85 | 332.32 | 0.94% | 12,400 |
| Jul 28, 2025 | 330.45 | 341.70 | 325.10 | 329.75 | 329.23 | -0.50% | 7,756 |
| Jul 25, 2025 | 339.60 | 343.50 | 330.90 | 331.40 | 330.88 | -2.83% | 7,588 |
| Jul 24, 2025 | 340.45 | 351.55 | 339.50 | 341.05 | 340.51 | 0.50% | 15,286 |
| Jul 23, 2025 | 340.35 | 344.90 | 336.95 | 339.35 | 338.81 | -0.83% | 19,024 |
| Jul 22, 2025 | 328.15 | 348.55 | 327.40 | 342.20 | 341.66 | 4.70% | 49,481 |
| Jul 21, 2025 | 333.30 | 333.30 | 325.05 | 326.85 | 326.33 | -0.86% | 2,455 |
| Jul 18, 2025 | 330.40 | 332.35 | 326.00 | 329.70 | 329.18 | 0.29% | 7,407 |
| Jul 17, 2025 | 324.75 | 332.00 | 321.15 | 328.75 | 328.23 | 2.62% | 36,255 |
| Jul 16, 2025 | 311.00 | 323.85 | 306.30 | 320.35 | 319.84 | 5.29% | 12,579 |
| Jul 15, 2025 | 303.00 | 306.70 | 302.60 | 304.25 | 303.77 | 0.45% | 2,267 |
| Jul 14, 2025 | 297.55 | 304.45 | 297.55 | 302.90 | 302.42 | 0.26% | 3,502 |
| Jul 11, 2025 | 306.85 | 307.05 | 301.35 | 302.10 | 301.62 | -1.71% | 2,408 |
| Jul 10, 2025 | 307.90 | 310.55 | 306.75 | 307.35 | 306.86 | 0.21% | 3,170 |
| Jul 9, 2025 | 305.90 | 310.25 | 304.95 | 306.70 | 306.22 | 0.97% | 1,631 |
| Jul 8, 2025 | 306.05 | 310.65 | 302.40 | 303.75 | 303.27 | -1.92% | 9,094 |
| Jul 7, 2025 | 312.00 | 315.10 | 309.00 | 309.70 | 309.21 | -1.70% | 6,643 |
| Jul 4, 2025 | 318.15 | 318.15 | 313.85 | 315.05 | 314.55 | -0.38% | 1,646 |
| Jul 3, 2025 | 318.70 | 320.55 | 316.25 | 316.25 | 315.75 | 0.24% | 3,219 |
| Jul 2, 2025 | 316.85 | 318.80 | 313.75 | 315.50 | 315.00 | -0.71% | 3,349 |
| Jul 1, 2025 | 315.85 | 320.75 | 313.00 | 317.75 | 317.25 | 1.34% | 2,755 |
| Jun 30, 2025 | 317.60 | 320.00 | 313.00 | 313.55 | 313.05 | -0.33% | 3,034 |
| Jun 27, 2025 | 317.40 | 317.40 | 313.05 | 314.60 | 314.10 | -0.85% | 2,967 |
| Jun 26, 2025 | 311.50 | 321.55 | 311.50 | 317.30 | 316.80 | 0.19% | 5,102 |
| Jun 25, 2025 | 316.15 | 319.50 | 310.35 | 316.70 | 316.20 | 0.27% | 12,675 |
| Jun 24, 2025 | 317.15 | 319.15 | 314.85 | 315.85 | 315.35 | 1.33% | 962 |
| Jun 23, 2025 | 305.05 | 315.15 | 305.05 | 311.70 | 311.21 | -1.84% | 6,004 |
| Jun 20, 2025 | 307.40 | 318.55 | 306.85 | 317.55 | 317.05 | 2.88% | 1,478 |
| Jun 19, 2025 | 319.45 | 319.45 | 307.35 | 308.65 | 308.16 | -1.94% | 5,814 |
| Jun 18, 2025 | 319.30 | 322.25 | 313.00 | 314.75 | 314.25 | -2.13% | 5,243 |
| Jun 17, 2025 | 324.85 | 330.00 | 320.00 | 321.60 | 321.09 | -0.74% | 2,328 |
| Jun 16, 2025 | 316.00 | 335.45 | 316.00 | 324.00 | 323.49 | -2.66% | 10,196 |
| Jun 13, 2025 | 282.05 | 335.00 | 282.05 | 332.85 | 332.32 | 0.80% | 22,198 |
| Jun 12, 2025 | 320.10 | 338.30 | 319.00 | 330.20 | 329.68 | 4.33% | 24,232 |
| Jun 11, 2025 | 312.30 | 317.95 | 309.75 | 316.50 | 316.00 | 1.36% | 4,977 |
| Jun 10, 2025 | 305.55 | 314.00 | 305.55 | 312.25 | 311.76 | 1.63% | 8,333 |
| Jun 9, 2025 | 309.00 | 311.15 | 306.00 | 307.25 | 306.76 | -0.18% | 9,839 |
| Jun 6, 2025 | 315.45 | 315.45 | 306.45 | 307.80 | 307.31 | -2.25% | 8,840 |
| Jun 5, 2025 | 329.00 | 329.00 | 314.25 | 314.90 | 314.40 | -1.89% | 5,664 |
| Jun 4, 2025 | 314.00 | 321.30 | 314.00 | 320.95 | 320.44 | 0.71% | 2,443 |
| Jun 3, 2025 | 321.00 | 328.10 | 317.35 | 318.70 | 318.20 | -2.52% | 2,170 |
| Jun 2, 2025 | 324.85 | 331.55 | 323.05 | 326.95 | 326.43 | 1.10% | 6,500 |