Greenply Industries Limited (BOM:526797)
India · Delayed Price · Currency is INR 294.10
+8.15 (2.85%)
At close: Aug 21, 2026
BOM:526797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 290.35 | 297.30 | 284.95 | 294.10 | 294.10 | 2.85% | 257,700 |
| Aug 20, 2026 | 283.70 | 288.05 | 281.05 | 285.95 | 285.95 | 0.63% | 1,729 |
| Aug 19, 2026 | 288.10 | 291.15 | 283.00 | 284.15 | 284.15 | -1.08% | 4,600 |
| Aug 18, 2026 | 289.80 | 289.80 | 282.15 | 287.25 | 287.25 | 0.74% | 2,445 |
| Aug 17, 2026 | 286.45 | 286.45 | 277.30 | 285.15 | 285.15 | 1.66% | 7,064 |
| Aug 14, 2026 | 284.30 | 284.90 | 279.75 | 280.50 | 280.50 | -1.32% | 1,266 |
| Aug 13, 2026 | 275.50 | 286.75 | 275.50 | 284.25 | 284.25 | 2.73% | 3,748 |
| Aug 12, 2026 | 278.40 | 280.95 | 275.50 | 276.70 | 276.70 | -0.49% | 2,985 |
| Aug 11, 2026 | 282.70 | 283.80 | 277.15 | 278.05 | 278.05 | -1.71% | 3,367 |
| Aug 10, 2026 | 292.25 | 292.25 | 282.05 | 282.90 | 282.90 | -0.82% | 3,858 |
| Aug 7, 2026 | 285.60 | 290.60 | 284.10 | 285.25 | 285.25 | -0.68% | 3,987 |
| Aug 6, 2026 | 292.40 | 295.35 | 285.35 | 287.20 | 287.20 | -2.13% | 6,322 |
| Aug 5, 2026 | 289.35 | 298.40 | 288.15 | 293.45 | 293.45 | 1.96% | 8,566 |
| Aug 4, 2026 | 288.00 | 292.30 | 286.70 | 287.80 | 287.80 | 0.47% | 4,858 |
| Aug 3, 2026 | 287.00 | 295.70 | 285.60 | 286.95 | 286.45 | 0.63% | 12,646 |
| Jul 31, 2026 | 287.95 | 287.95 | 283.20 | 285.15 | 284.65 | 0.04% | 3,790 |
| Jul 30, 2026 | 284.20 | 294.10 | 284.20 | 285.05 | 284.55 | -0.78% | 13,446 |
| Jul 29, 2026 | 286.10 | 287.95 | 278.10 | 287.30 | 286.80 | 1.59% | 16,553 |
| Jul 28, 2026 | 294.00 | 295.10 | 281.45 | 282.80 | 282.31 | -4.09% | 15,672 |
| Jul 27, 2026 | 299.50 | 302.30 | 292.00 | 294.85 | 294.34 | -1.32% | 23,821 |
| Jul 24, 2026 | 327.65 | 328.00 | 294.60 | 298.80 | 298.28 | -6.90% | 62,198 |
| Jul 23, 2026 | 328.75 | 331.00 | 319.95 | 320.95 | 320.39 | -2.73% | 11,260 |
| Jul 22, 2026 | 322.90 | 332.75 | 317.70 | 329.95 | 329.38 | 2.45% | 54,225 |
| Jul 21, 2026 | 320.10 | 326.10 | 320.10 | 322.05 | 321.49 | 0.06% | 3,400 |
| Jul 20, 2026 | 313.40 | 329.00 | 312.10 | 321.85 | 321.29 | 1.84% | 12,899 |
| Jul 17, 2026 | 325.50 | 325.55 | 312.50 | 316.05 | 315.50 | -1.27% | 2,362 |
| Jul 16, 2026 | 319.35 | 323.75 | 316.40 | 320.10 | 319.54 | 0.99% | 11,979 |
| Jul 15, 2026 | 313.05 | 320.75 | 312.95 | 316.95 | 316.40 | 1.49% | 5,052 |
| Jul 14, 2026 | 319.60 | 319.60 | 310.60 | 312.30 | 311.76 | -1.51% | 4,856 |
| Jul 13, 2026 | 310.50 | 319.05 | 310.50 | 317.10 | 316.55 | 0.11% | 6,588 |
| Jul 10, 2026 | 315.95 | 319.20 | 314.20 | 316.75 | 316.20 | 1.78% | 6,527 |
| Jul 9, 2026 | 312.35 | 323.35 | 309.10 | 311.20 | 310.66 | -0.94% | 15,764 |
| Jul 8, 2026 | 310.95 | 324.05 | 308.70 | 314.15 | 313.60 | -2.10% | 20,609 |
| Jul 7, 2026 | 317.20 | 326.55 | 315.90 | 320.90 | 320.34 | 1.01% | 9,180 |
| Jul 6, 2026 | 320.55 | 324.80 | 316.00 | 317.70 | 317.15 | 0.60% | 16,586 |
| Jul 3, 2026 | 307.60 | 317.75 | 307.60 | 315.80 | 315.25 | 2.33% | 18,100 |
| Jul 2, 2026 | 308.40 | 312.00 | 306.25 | 308.60 | 308.06 | 0.34% | 7,352 |
| Jul 1, 2026 | 296.20 | 316.40 | 296.20 | 307.55 | 307.01 | 4.17% | 15,470 |
| Jun 30, 2026 | 304.70 | 304.70 | 293.80 | 295.25 | 294.74 | -1.71% | 3,972 |
| Jun 29, 2026 | 304.55 | 308.25 | 299.05 | 300.40 | 299.88 | -0.97% | 2,888 |
| Jun 25, 2026 | 300.45 | 306.90 | 298.55 | 303.35 | 302.82 | 2.67% | 12,055 |
| Jun 24, 2026 | 295.05 | 302.05 | 294.05 | 295.45 | 294.94 | -1.22% | 7,419 |
| Jun 23, 2026 | 293.45 | 304.55 | 293.20 | 299.10 | 298.58 | 1.48% | 4,941 |
| Jun 22, 2026 | 292.05 | 297.40 | 289.40 | 294.75 | 294.24 | 0.92% | 8,481 |
| Jun 19, 2026 | 289.95 | 295.55 | 289.30 | 292.05 | 291.54 | -0.12% | 8,689 |
| Jun 18, 2026 | 295.00 | 296.45 | 290.95 | 292.40 | 291.89 | -0.32% | 4,257 |
| Jun 17, 2026 | 295.85 | 307.25 | 292.20 | 293.35 | 292.84 | -1.11% | 14,219 |
| Jun 16, 2026 | 294.60 | 298.45 | 290.90 | 296.65 | 296.13 | 0.99% | 7,448 |
| Jun 15, 2026 | 290.95 | 299.05 | 290.95 | 293.75 | 293.24 | 0.93% | 13,464 |
| Jun 12, 2026 | 299.40 | 299.40 | 287.35 | 291.05 | 290.54 | -0.53% | 14,485 |