Greenply Industries Limited (BOM:526797)
India · Delayed Price · Currency is INR 264.25
+8.25 (3.22%)
At close: Jun 3, 2026
BOM:526797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 244.90 | 258.00 | 242.80 | 256.00 | 256.00 | 3.41% | 23,100 |
| Jun 1, 2026 | 247.55 | 253.00 | 243.50 | 247.55 | 247.55 | -0.40% | 4,417 |
| May 29, 2026 | 253.55 | 258.95 | 246.00 | 248.55 | 248.55 | -2.70% | 8,752 |
| May 27, 2026 | 258.55 | 259.80 | 253.30 | 255.45 | 255.45 | -1.20% | 4,745 |
| May 26, 2026 | 260.00 | 264.00 | 256.50 | 258.55 | 258.55 | -1.00% | 13,129 |
| May 25, 2026 | 259.20 | 269.00 | 259.20 | 261.15 | 261.15 | 0.85% | 5,745 |
| May 22, 2026 | 251.70 | 264.00 | 250.25 | 258.95 | 258.95 | 2.41% | 9,622 |
| May 21, 2026 | 258.10 | 258.10 | 250.95 | 252.85 | 252.85 | -0.35% | 6,816 |
| May 20, 2026 | 249.30 | 254.70 | 245.80 | 253.75 | 253.75 | 1.24% | 7,119 |
| May 19, 2026 | 259.10 | 259.10 | 247.95 | 250.65 | 250.65 | -0.93% | 7,749 |
| May 18, 2026 | 250.45 | 254.50 | 249.00 | 253.00 | 253.00 | -0.53% | 10,668 |
| May 15, 2026 | 261.80 | 264.50 | 253.50 | 254.35 | 254.35 | -1.62% | 5,341 |
| May 14, 2026 | 261.65 | 266.60 | 254.35 | 258.55 | 258.55 | -1.52% | 12,851 |
| May 13, 2026 | 253.65 | 263.75 | 253.65 | 262.55 | 262.55 | 1.68% | 10,477 |
| May 12, 2026 | 261.45 | 270.40 | 256.10 | 258.20 | 258.20 | -2.79% | 28,209 |
| May 11, 2026 | 272.80 | 272.80 | 263.50 | 265.60 | 265.60 | -2.66% | 25,602 |
| May 8, 2026 | 262.65 | 284.35 | 262.65 | 272.85 | 272.85 | 2.19% | 69,049 |
| May 7, 2026 | 264.45 | 270.00 | 261.70 | 267.00 | 267.00 | 0.96% | 15,314 |
| May 6, 2026 | 262.10 | 266.75 | 258.70 | 264.45 | 264.45 | 1.01% | 16,851 |
| May 5, 2026 | 266.40 | 267.75 | 261.00 | 261.80 | 261.80 | -1.38% | 17,928 |
| May 4, 2026 | 266.35 | 268.75 | 258.85 | 265.45 | 265.45 | -0.86% | 53,473 |
| Apr 30, 2026 | 275.00 | 280.95 | 263.00 | 267.75 | 267.75 | -5.80% | 368,863 |
| Apr 29, 2026 | 275.35 | 294.20 | 270.05 | 284.25 | 284.25 | 11.43% | 1,690,406 |
| Apr 28, 2026 | 248.00 | 257.35 | 248.00 | 255.10 | 255.10 | 3.07% | 4,567 |
| Apr 27, 2026 | 237.40 | 250.75 | 237.40 | 247.50 | 247.50 | 3.41% | 10,737 |
| Apr 24, 2026 | 246.55 | 246.55 | 236.40 | 239.35 | 239.35 | -2.92% | 8,863 |
| Apr 23, 2026 | 244.60 | 251.00 | 241.20 | 246.55 | 246.55 | 0.80% | 11,790 |
| Apr 22, 2026 | 240.00 | 250.00 | 233.60 | 244.60 | 244.60 | 2.75% | 8,259 |
| Apr 21, 2026 | 238.00 | 243.20 | 236.95 | 238.05 | 238.05 | 2.01% | 10,749 |
| Apr 20, 2026 | 231.15 | 234.75 | 229.05 | 233.35 | 233.35 | -0.47% | 4,477 |
| Apr 17, 2026 | 226.05 | 235.80 | 225.05 | 234.45 | 234.45 | 1.65% | 8,083 |
| Apr 16, 2026 | 215.20 | 243.60 | 215.20 | 230.65 | 230.65 | 6.88% | 20,352 |
| Apr 15, 2026 | 214.40 | 221.60 | 214.40 | 215.80 | 215.80 | 0.94% | 10,981 |
| Apr 13, 2026 | 210.30 | 215.00 | 207.95 | 213.80 | 213.80 | -1.09% | 7,099 |
| Apr 10, 2026 | 215.00 | 219.35 | 213.15 | 216.15 | 216.15 | 2.08% | 2,370 |
| Apr 9, 2026 | 209.35 | 212.95 | 205.70 | 211.75 | 211.75 | 1.15% | 2,203 |
| Apr 8, 2026 | 234.65 | 234.65 | 203.95 | 209.35 | 209.35 | 5.20% | 12,757 |
| Apr 7, 2026 | 197.45 | 200.90 | 194.50 | 199.00 | 199.00 | 3.00% | 13,046 |
| Apr 6, 2026 | 197.65 | 197.65 | 190.85 | 193.20 | 193.20 | -0.69% | 9,591 |
| Apr 2, 2026 | 191.60 | 195.35 | 181.50 | 194.55 | 194.55 | 4.04% | 7,308 |
| Apr 1, 2026 | 189.45 | 192.20 | 185.15 | 187.00 | 187.00 | 3.80% | 7,219 |
| Mar 30, 2026 | 190.00 | 193.90 | 178.05 | 180.15 | 180.15 | -4.96% | 16,422 |
| Mar 27, 2026 | 203.70 | 203.70 | 188.15 | 189.55 | 189.55 | -2.77% | 16,642 |
| Mar 25, 2026 | 201.45 | 201.45 | 192.00 | 194.95 | 194.95 | 0.52% | 5,435 |
| Mar 24, 2026 | 195.00 | 195.00 | 184.00 | 193.95 | 193.95 | 7.10% | 16,588 |
| Mar 23, 2026 | 190.05 | 190.10 | 179.10 | 181.10 | 181.10 | -5.70% | 20,826 |
| Mar 20, 2026 | 197.05 | 201.40 | 190.80 | 192.05 | 192.05 | -2.24% | 16,907 |
| Mar 19, 2026 | 197.10 | 201.40 | 195.45 | 196.45 | 196.45 | -2.19% | 14,532 |
| Mar 18, 2026 | 193.90 | 203.55 | 193.90 | 200.85 | 200.85 | 3.58% | 10,094 |
| Mar 17, 2026 | 194.00 | 194.50 | 189.55 | 193.90 | 193.90 | -0.05% | 5,049 |