Greenply Industries Limited (BOM:526797)
India · Delayed Price · Currency is INR 310.35
-4.70 (-1.49%)
At close: Oct 7, 2026
BOM:526797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 312.40 | 313.05 | 307.85 | 310.35 | 310.35 | -1.49% | 3,132 |
| Oct 6, 2026 | 306.00 | 316.95 | 305.85 | 315.05 | 315.05 | 2.24% | 111,761 |
| Oct 5, 2026 | 298.00 | 314.00 | 298.00 | 308.15 | 308.15 | 1.43% | 10,559 |
| Oct 1, 2026 | 303.55 | 304.60 | 295.85 | 303.80 | 303.80 | 1.30% | 31,340 |
| Sep 30, 2026 | 278.70 | 303.30 | 278.70 | 299.90 | 299.90 | 6.76% | 25,597 |
| Sep 29, 2026 | 279.50 | 284.10 | 272.15 | 280.90 | 280.90 | 0.39% | 9,412 |
| Sep 28, 2026 | 284.35 | 287.25 | 277.85 | 279.80 | 279.80 | -2.81% | 4,687 |
| Sep 25, 2026 | 292.45 | 295.20 | 282.30 | 287.90 | 287.90 | -2.22% | 9,509 |
| Sep 24, 2026 | 293.75 | 302.75 | 293.75 | 294.45 | 294.45 | -1.32% | 6,782 |
| Sep 23, 2026 | 299.90 | 306.40 | 296.50 | 298.40 | 298.40 | 0.61% | 11,181 |
| Sep 22, 2026 | 291.35 | 297.80 | 288.85 | 296.60 | 296.60 | 2.26% | 6,259 |
| Sep 21, 2026 | 296.20 | 296.20 | 289.10 | 290.05 | 290.05 | -0.89% | 3,995 |
| Sep 18, 2026 | 294.70 | 296.15 | 289.80 | 292.65 | 292.65 | -0.07% | 7,698 |
| Sep 17, 2026 | 277.30 | 295.00 | 277.30 | 292.85 | 292.85 | 4.18% | 10,640 |
| Sep 16, 2026 | 275.95 | 284.55 | 275.95 | 281.10 | 281.10 | 0.34% | 5,711 |
| Sep 15, 2026 | 296.60 | 296.60 | 278.10 | 280.15 | 280.15 | -3.21% | 5,163 |
| Sep 11, 2026 | 294.15 | 294.60 | 287.50 | 289.45 | 289.45 | -2.56% | 8,564 |
| Sep 10, 2026 | 292.70 | 299.30 | 291.00 | 297.05 | 297.05 | 1.04% | 8,369 |
| Sep 9, 2026 | 300.65 | 300.65 | 292.40 | 294.00 | 294.00 | -1.51% | 4,980 |
| Sep 8, 2026 | 305.35 | 305.35 | 298.00 | 298.50 | 298.50 | -1.22% | 11,976 |
| Sep 7, 2026 | 307.90 | 312.50 | 301.05 | 302.20 | 302.20 | -1.00% | 19,721 |
| Sep 4, 2026 | 299.55 | 307.20 | 293.95 | 305.25 | 305.25 | 3.95% | 21,283 |
| Sep 3, 2026 | 283.80 | 299.80 | 283.80 | 293.65 | 293.65 | 3.47% | 22,187 |
| Sep 2, 2026 | 283.50 | 287.60 | 280.05 | 283.80 | 283.80 | -0.99% | 6,047 |
| Sep 1, 2026 | 288.15 | 290.95 | 286.00 | 286.65 | 286.65 | -1.22% | 4,237 |
| Aug 31, 2026 | 287.95 | 294.75 | 286.10 | 290.20 | 290.20 | 1.34% | 10,277 |
| Aug 28, 2026 | 294.00 | 294.00 | 283.60 | 286.35 | 286.35 | -2.07% | 5,715 |
| Aug 27, 2026 | 292.15 | 292.75 | 287.55 | 292.40 | 292.40 | 0.17% | 3,249 |
| Aug 26, 2026 | 291.95 | 295.75 | 286.85 | 291.90 | 291.90 | 1.39% | 2,706 |
| Aug 25, 2026 | 292.45 | 292.45 | 286.50 | 287.90 | 287.90 | -1.27% | 3,692 |
| Aug 24, 2026 | 290.00 | 297.60 | 290.00 | 291.60 | 291.60 | -0.85% | 5,159 |
| 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 |