Greenply Industries Limited (BOM:526797)
India · Delayed Price · Currency is INR 226.95
-8.55 (-3.63%)
At close: Feb 13, 2026
Greenply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 238.55 | 240.15 | 230.00 | 231.35 | 231.35 | -4.24% | 11,380 |
| Jan 16, 2026 | 248.55 | 248.85 | 240.50 | 241.60 | 241.60 | -3.11% | 8,111 |
| Jan 14, 2026 | 244.00 | 253.00 | 240.90 | 249.35 | 249.35 | 2.21% | 3,475 |
| Jan 13, 2026 | 241.95 | 244.15 | 238.00 | 243.95 | 243.95 | 1.08% | 5,080 |
| Jan 12, 2026 | 239.85 | 242.50 | 232.50 | 241.35 | 241.35 | 0.81% | 16,921 |
| Jan 9, 2026 | 248.05 | 249.45 | 237.50 | 239.40 | 239.40 | -4.24% | 12,073 |
| Jan 8, 2026 | 260.20 | 261.40 | 249.85 | 250.00 | 250.00 | -3.88% | 8,962 |
| Jan 7, 2026 | 260.00 | 261.90 | 259.35 | 260.10 | 260.10 | -0.97% | 5,615 |
| Jan 6, 2026 | 263.65 | 265.05 | 260.00 | 262.65 | 262.65 | -1.44% | 5,329 |
| Jan 5, 2026 | 268.40 | 270.30 | 264.30 | 266.50 | 266.50 | -2.27% | 7,924 |
| Jan 2, 2026 | 269.15 | 274.50 | 265.25 | 272.70 | 272.70 | 1.66% | 9,176 |
| Jan 1, 2026 | 268.90 | 270.95 | 265.35 | 268.25 | 268.25 | -0.22% | 3,704 |
| Dec 31, 2025 | 280.65 | 280.65 | 266.15 | 268.85 | 268.85 | 1.61% | 9,303 |
| Dec 30, 2025 | 259.50 | 270.25 | 259.50 | 264.60 | 264.60 | 2.00% | 27,680 |
| Dec 29, 2025 | 263.90 | 265.95 | 256.55 | 259.40 | 259.40 | -2.50% | 9,133 |
| Dec 26, 2025 | 259.75 | 286.45 | 259.75 | 266.05 | 266.05 | 2.46% | 32,692 |
| Dec 24, 2025 | 261.00 | 262.80 | 256.35 | 259.65 | 259.65 | -0.44% | 2,706 |
| Dec 23, 2025 | 248.60 | 264.70 | 248.55 | 260.80 | 260.80 | 5.40% | 24,772 |
| Dec 22, 2025 | 246.80 | 252.35 | 246.05 | 247.45 | 247.45 | 0.28% | 5,089 |
| Dec 19, 2025 | 255.30 | 257.10 | 246.00 | 246.75 | 246.75 | -3.35% | 9,864 |
| Dec 18, 2025 | 263.05 | 263.45 | 254.05 | 255.30 | 255.30 | -3.33% | 2,565 |
| Dec 17, 2025 | 273.60 | 273.60 | 262.65 | 264.10 | 264.10 | -3.45% | 4,812 |
| Dec 16, 2025 | 273.00 | 275.20 | 272.25 | 273.55 | 273.55 | 0.02% | 1,098 |
| Dec 15, 2025 | 274.85 | 274.85 | 272.95 | 273.50 | 273.50 | -0.71% | 707 |
| Dec 12, 2025 | 275.25 | 277.80 | 271.80 | 275.45 | 275.45 | 1.01% | 9,005 |
| Dec 11, 2025 | 270.00 | 275.00 | 269.00 | 272.70 | 272.70 | 1.81% | 5,869 |
| Dec 10, 2025 | 270.30 | 279.60 | 266.50 | 267.85 | 267.85 | -1.33% | 3,873 |
| Dec 9, 2025 | 276.60 | 278.90 | 269.25 | 271.45 | 271.45 | -1.84% | 4,066 |
| Dec 8, 2025 | 283.50 | 294.40 | 273.05 | 276.55 | 276.55 | -2.45% | 6,777 |
| Dec 5, 2025 | 283.15 | 290.75 | 282.30 | 283.50 | 283.50 | -0.09% | 5,908 |
| Dec 4, 2025 | 286.50 | 288.10 | 282.80 | 283.75 | 283.75 | -0.98% | 1,431 |