Greencrest Financial Services Limited (BOM:531737)
India · Delayed Price · Currency is INR 0.6400
0.00 (0.00%)
At close: Aug 29, 2025
BOM:531737 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 167,358 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 58,668 |
| Aug 26, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 81,243 |
| Aug 25, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 166,273 |
| Aug 22, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 177,538 |
| Aug 21, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | - | 148,949 |
| Aug 20, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 102,801 |
| Aug 19, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 115,775 |
| Aug 18, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 194,828 |
| Aug 14, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 103,703 |
| Aug 13, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | - | 116,308 |
| Aug 12, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | - | 132,769 |
| Aug 11, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | - | 144,006 |
| Aug 8, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 56,969 |
| Aug 7, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 199,334 |
| Aug 6, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | - | 204,325 |
| Aug 5, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 166,179 |
| Aug 4, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | - | 291,539 |
| Aug 1, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 166,497 |
| Jul 31, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 145,918 |
| Jul 30, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 184,706 |
| Jul 29, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 155,794 |
| Jul 28, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 254,619 |
| Jul 25, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 170,562 |
| Jul 24, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | - | 101,682 |
| Jul 23, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 129,708 |
| Jul 22, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 96,764 |
| Jul 21, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 250,013 |
| Jul 18, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 58,150 |
| Jul 17, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 368,839 |
| Jul 16, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 138,572 |
| Jul 15, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 228,116 |
| Jul 14, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 197,860 |
| Jul 11, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 204,750 |
| Jul 10, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 134,001 |
| Jul 9, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 192,808 |
| Jul 8, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | - | 181,043 |
| Jul 7, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 293,355 |
| Jul 4, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 550,963 |
| Jul 3, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 203,698 |
| Jul 2, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 138,873 |
| Jul 1, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 323,548 |
| Jun 30, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 324,489 |
| Jun 27, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 550,043 |
| Jun 26, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 157,028 |
| Jun 25, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 438,961 |
| Jun 24, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 487,673 |
| Jun 23, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 106,279 |
| Jun 20, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 110,299 |
| Jun 19, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 256,214 |