Greenlam Industries Limited (BOM:538979)
India · Delayed Price · Currency is INR 226.00
-8.05 (-3.44%)
At close: Mar 9, 2026
Greenlam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 230.00 | 230.00 | 223.50 | 226.00 | 226.00 | -3.44% | 4,554 |
| Mar 6, 2026 | 233.90 | 235.95 | 230.35 | 234.05 | 234.05 | -1.64% | 771 |
| Mar 5, 2026 | 234.10 | 238.70 | 231.95 | 237.95 | 237.95 | 1.73% | 425 |
| Mar 4, 2026 | 216.05 | 243.50 | 216.05 | 233.90 | 233.90 | 0.58% | 4,083 |
| Mar 2, 2026 | 235.00 | 236.45 | 229.85 | 232.55 | 232.55 | -2.62% | 534 |
| Feb 27, 2026 | 239.20 | 241.65 | 235.00 | 238.80 | 238.80 | -1.18% | 1,461 |
| Feb 26, 2026 | 239.75 | 241.65 | 236.80 | 241.65 | 241.65 | 2.07% | 341 |
| Feb 25, 2026 | 237.90 | 238.45 | 236.75 | 236.75 | 236.75 | -0.63% | 330 |
| Feb 24, 2026 | 238.30 | 239.60 | 236.80 | 238.25 | 238.25 | -0.85% | 408 |
| Feb 23, 2026 | 240.60 | 243.00 | 238.30 | 240.30 | 240.30 | -1.11% | 768 |
| Feb 20, 2026 | 241.60 | 244.40 | 241.00 | 243.00 | 243.00 | 0.62% | 275 |
| Feb 19, 2026 | 250.50 | 250.50 | 241.00 | 241.50 | 241.50 | -3.01% | 400 |
| Feb 18, 2026 | 248.00 | 249.00 | 245.05 | 249.00 | 249.00 | 0.40% | 27 |
| Feb 17, 2026 | 249.00 | 250.00 | 247.00 | 248.00 | 248.00 | 1.43% | 368 |
| Feb 16, 2026 | 249.65 | 249.65 | 243.35 | 244.50 | 244.50 | -1.79% | 153 |
| Feb 13, 2026 | 246.05 | 250.00 | 246.00 | 248.95 | 248.95 | 0.79% | 382 |
| Feb 12, 2026 | 249.00 | 251.25 | 243.95 | 247.00 | 247.00 | -0.80% | 561 |
| Feb 11, 2026 | 255.00 | 255.00 | 248.75 | 249.00 | 249.00 | -3.13% | 173 |
| Feb 10, 2026 | 252.20 | 266.00 | 249.30 | 257.05 | 257.05 | 2.43% | 859 |
| Feb 9, 2026 | 253.00 | 253.75 | 249.40 | 250.95 | 250.95 | -0.54% | 2,430 |
| Feb 6, 2026 | 256.30 | 256.55 | 250.20 | 252.30 | 252.30 | -1.54% | 359 |
| Feb 5, 2026 | 252.45 | 257.40 | 248.95 | 256.25 | 256.25 | 0.81% | 470 |
| Feb 4, 2026 | 252.30 | 257.40 | 247.20 | 254.20 | 254.20 | 0.77% | 374 |
| Feb 3, 2026 | 250.50 | 257.75 | 249.20 | 252.25 | 252.25 | 3.15% | 1,391 |
| Feb 2, 2026 | 238.40 | 247.00 | 237.80 | 244.55 | 244.55 | 2.47% | 629 |
| Feb 1, 2026 | 238.20 | 240.25 | 238.00 | 238.65 | 238.65 | 0.19% | 349 |
| Jan 30, 2026 | 230.45 | 242.80 | 230.45 | 238.20 | 238.20 | -1.61% | 1,100 |
| Jan 29, 2026 | 243.20 | 244.45 | 240.35 | 242.10 | 242.10 | 0.14% | 971 |
| Jan 28, 2026 | 249.90 | 252.00 | 240.00 | 241.75 | 241.75 | -1.85% | 4,352 |
| Jan 27, 2026 | 245.05 | 251.70 | 245.05 | 246.30 | 246.30 | -0.85% | 384 |
| Jan 23, 2026 | 252.35 | 258.30 | 245.00 | 248.40 | 248.40 | -1.57% | 2,164 |
| Jan 22, 2026 | 248.30 | 254.70 | 247.15 | 252.35 | 252.35 | 0.62% | 589 |
| Jan 21, 2026 | 244.50 | 255.00 | 244.05 | 250.80 | 250.80 | 2.60% | 5,134 |
| Jan 20, 2026 | 241.00 | 247.45 | 239.45 | 244.45 | 244.45 | 1.75% | 2,384 |
| Jan 19, 2026 | 246.00 | 249.80 | 235.80 | 240.25 | 240.25 | -2.30% | 1,791 |
| Jan 16, 2026 | 245.55 | 248.90 | 243.15 | 245.90 | 245.90 | 1.61% | 3,148 |
| Jan 14, 2026 | 242.60 | 243.05 | 237.95 | 242.00 | 242.00 | -0.33% | 2,281 |
| Jan 13, 2026 | 231.90 | 244.45 | 231.90 | 242.80 | 242.80 | 2.58% | 1,411 |
| Jan 12, 2026 | 250.40 | 250.40 | 233.80 | 236.70 | 236.70 | -5.45% | 6,737 |
| Jan 9, 2026 | 246.95 | 253.80 | 245.00 | 250.35 | 250.35 | 0.18% | 287 |
| Jan 8, 2026 | 264.00 | 264.00 | 247.50 | 249.90 | 249.90 | -5.32% | 1,493 |
| Jan 7, 2026 | 255.00 | 269.20 | 255.00 | 263.95 | 263.95 | -2.17% | 10,712 |
| Jan 6, 2026 | 265.70 | 271.75 | 259.95 | 269.80 | 269.80 | 1.89% | 2,978 |
| Jan 5, 2026 | 245.00 | 268.00 | 245.00 | 264.80 | 264.80 | 7.08% | 6,663 |
| Jan 2, 2026 | 242.45 | 248.95 | 233.20 | 247.30 | 247.30 | 2.36% | 903 |
| Jan 1, 2026 | 242.40 | 243.25 | 240.80 | 241.60 | 241.60 | -0.78% | 241 |
| Dec 31, 2025 | 243.20 | 245.40 | 241.10 | 243.50 | 243.50 | 0.14% | 395 |
| Dec 30, 2025 | 241.00 | 243.75 | 241.00 | 243.15 | 243.15 | 0.93% | 141 |
| Dec 29, 2025 | 242.75 | 244.45 | 240.80 | 240.90 | 240.90 | -0.99% | 275 |
| Dec 26, 2025 | 244.05 | 246.30 | 243.20 | 243.30 | 243.30 | -0.31% | 108 |