Greenlam Industries Limited (BOM:538979)
India · Delayed Price · Currency is INR 248.95
+1.95 (0.79%)
At close: Feb 13, 2026
Greenlam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 247.00 | 247.00 | 243.05 | 244.05 | 244.05 | -1.19% | 559 |
| Dec 23, 2025 | 248.35 | 252.20 | 245.55 | 247.00 | 247.00 | -0.92% | 2,259 |
| Dec 22, 2025 | 248.10 | 249.40 | 246.50 | 249.30 | 249.30 | 0.50% | 513 |
| Dec 19, 2025 | 253.00 | 253.00 | 245.20 | 248.05 | 248.05 | -0.82% | 907 |
| Dec 18, 2025 | 252.50 | 253.00 | 246.25 | 250.10 | 250.10 | -2.09% | 1,148 |
| Dec 17, 2025 | 255.00 | 255.45 | 251.15 | 255.45 | 255.45 | -0.35% | 1,278 |
| Dec 16, 2025 | 248.65 | 258.00 | 245.30 | 256.35 | 256.35 | 1.50% | 2,964 |
| Dec 15, 2025 | 251.35 | 253.35 | 245.60 | 252.55 | 252.55 | 0.46% | 1,441 |
| Dec 12, 2025 | 238.90 | 253.75 | 238.00 | 251.40 | 251.40 | 5.25% | 3,031 |
| Dec 11, 2025 | 235.00 | 241.65 | 234.50 | 238.85 | 238.85 | 1.49% | 1,202 |
| Dec 10, 2025 | 239.00 | 240.90 | 235.30 | 235.35 | 235.35 | -1.53% | 933 |
| Dec 9, 2025 | 234.90 | 242.10 | 232.80 | 239.00 | 239.00 | 1.75% | 736 |
| Dec 8, 2025 | 238.00 | 240.55 | 233.40 | 234.90 | 234.90 | -2.43% | 1,219 |
| Dec 5, 2025 | 241.80 | 249.00 | 240.60 | 240.75 | 240.75 | -0.43% | 7,322 |
| Dec 4, 2025 | 248.30 | 248.30 | 241.05 | 241.80 | 241.80 | -3.24% | 4,458 |