Greenlam Industries Limited (BOM:538979)
India · Delayed Price · Currency is INR 254.60
-5.05 (-1.94%)
At close: Oct 24, 2025
Greenlam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 265.95 | 265.95 | 254.25 | 254.60 | 254.60 | -1.94% | 5,161 |
| Oct 23, 2025 | 266.95 | 266.95 | 257.00 | 259.65 | 259.65 | -2.63% | 5,919 |
| Oct 21, 2025 | 267.00 | 272.15 | 261.70 | 266.65 | 266.65 | 1.50% | 28,620 |
| Oct 20, 2025 | 264.15 | 264.15 | 254.50 | 262.70 | 262.70 | 1.88% | 5,901 |
| Oct 17, 2025 | 257.00 | 262.75 | 255.00 | 257.85 | 257.85 | -0.44% | 5,496 |
| Oct 16, 2025 | 257.55 | 260.60 | 254.20 | 259.00 | 259.00 | 0.52% | 4,566 |
| Oct 15, 2025 | 260.00 | 262.20 | 253.30 | 257.65 | 257.65 | -0.43% | 5,967 |
| Oct 14, 2025 | 259.00 | 260.00 | 255.40 | 258.75 | 258.75 | 2.31% | 4,225 |
| Oct 13, 2025 | 253.25 | 253.95 | 248.55 | 252.90 | 252.90 | 0.28% | 4,779 |
| Oct 10, 2025 | 247.00 | 253.70 | 246.70 | 252.20 | 252.20 | 1.51% | 3,827 |
| Oct 9, 2025 | 253.60 | 255.00 | 246.30 | 248.45 | 248.45 | -1.60% | 891 |
| Oct 8, 2025 | 248.95 | 254.75 | 247.05 | 252.50 | 252.50 | 1.86% | 3,141 |
| Oct 7, 2025 | 247.55 | 250.15 | 244.85 | 247.90 | 247.90 | 0.92% | 1,216 |
| Oct 6, 2025 | 250.95 | 259.40 | 244.00 | 245.65 | 245.65 | -2.33% | 8,117 |
| Oct 3, 2025 | 246.05 | 259.00 | 246.05 | 251.50 | 251.50 | 0.18% | 8,366 |
| Oct 1, 2025 | 240.00 | 251.95 | 238.80 | 251.05 | 251.05 | 5.06% | 4,459 |
| Sep 30, 2025 | 234.50 | 245.00 | 234.50 | 238.95 | 238.95 | 1.88% | 3,337 |
| Sep 29, 2025 | 257.90 | 257.90 | 232.70 | 234.55 | 234.55 | -0.61% | 4,294 |
| Sep 26, 2025 | 240.45 | 242.00 | 234.00 | 236.00 | 236.00 | -1.81% | 7,414 |
| Sep 25, 2025 | 246.70 | 251.05 | 239.85 | 240.35 | 240.35 | -2.63% | 6,752 |
| Sep 24, 2025 | 252.15 | 253.35 | 245.95 | 246.85 | 246.85 | -2.33% | 3,076 |
| Sep 23, 2025 | 270.90 | 270.90 | 251.30 | 252.75 | 252.75 | -2.54% | 5,512 |
| Sep 22, 2025 | 260.75 | 263.40 | 257.00 | 259.35 | 259.35 | -1.26% | 4,403 |
| Sep 19, 2025 | 258.75 | 265.00 | 252.70 | 262.65 | 262.65 | 2.32% | 9,602 |
| Sep 18, 2025 | 247.95 | 260.15 | 240.80 | 256.70 | 256.70 | 5.49% | 31,076 |
| Sep 17, 2025 | 247.45 | 249.00 | 242.00 | 243.35 | 243.35 | -2.91% | 18,468 |
| Sep 16, 2025 | 251.95 | 279.00 | 247.00 | 250.65 | 250.65 | 2.12% | 9,862,551 |
| Sep 15, 2025 | 260.00 | 260.00 | 243.85 | 245.45 | 245.45 | -3.48% | 19,241 |
| Sep 12, 2025 | 251.00 | 271.15 | 242.55 | 254.30 | 254.30 | 2.09% | 9,523,776 |
| Sep 11, 2025 | 241.40 | 254.60 | 241.40 | 249.10 | 249.10 | 2.36% | 8,046 |
| Sep 10, 2025 | 234.30 | 246.85 | 234.10 | 243.35 | 243.35 | 4.67% | 12,537 |
| Sep 9, 2025 | 235.75 | 239.00 | 229.85 | 232.50 | 232.50 | 1.24% | 5,518 |
| Sep 8, 2025 | 239.95 | 241.45 | 226.80 | 229.65 | 229.65 | -4.29% | 6,022 |
| Sep 5, 2025 | 237.20 | 250.00 | 235.10 | 239.95 | 239.95 | 1.03% | 6,963 |
| Sep 4, 2025 | 236.60 | 242.00 | 233.55 | 237.50 | 237.50 | 0.38% | 2,403 |
| Sep 3, 2025 | 239.05 | 243.05 | 235.10 | 236.60 | 236.60 | -1.70% | 1,418 |
| Sep 2, 2025 | 243.55 | 245.20 | 238.75 | 240.70 | 240.70 | -1.17% | 1,050 |
| Sep 1, 2025 | 228.20 | 246.05 | 228.20 | 243.55 | 243.55 | 1.75% | 4,124 |
| Aug 29, 2025 | 234.40 | 241.10 | 234.40 | 239.35 | 239.35 | 1.51% | 1,055 |
| Aug 28, 2025 | 220.20 | 237.00 | 220.20 | 235.80 | 235.80 | 0.86% | 1,579 |
| Aug 26, 2025 | 228.50 | 236.50 | 227.80 | 233.80 | 233.80 | 0.49% | 1,223 |
| Aug 25, 2025 | 231.10 | 235.30 | 230.80 | 232.65 | 232.65 | 0.35% | 2,044 |
| Aug 22, 2025 | 235.75 | 235.75 | 228.95 | 231.85 | 231.85 | -0.43% | 3,487 |
| Aug 21, 2025 | 225.00 | 237.00 | 224.15 | 232.85 | 232.85 | 3.86% | 8,904 |
| Aug 20, 2025 | 215.50 | 229.00 | 215.50 | 224.20 | 224.20 | -0.84% | 2,997 |
| Aug 19, 2025 | 222.00 | 228.45 | 217.00 | 226.10 | 226.10 | 3.88% | 3,665 |
| Aug 18, 2025 | 207.65 | 226.00 | 207.65 | 217.65 | 217.65 | 0.18% | 6,292 |
| Aug 14, 2025 | 221.30 | 222.00 | 215.00 | 217.25 | 217.25 | -1.79% | 6,788 |
| Aug 13, 2025 | 226.60 | 228.10 | 208.40 | 221.20 | 221.20 | -2.28% | 10,789 |
| Aug 12, 2025 | 226.95 | 226.95 | 223.80 | 226.35 | 226.35 | -0.35% | 1,066 |