Greenply Industries Limited (BOM:526797)
India · Delayed Price · Currency is INR 193.20
-4.80 (-2.42%)
At close: Mar 13, 2026
Greenply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |