Greenlam Industries Limited (BOM:538979)
India · Delayed Price · Currency is INR 223.70
-4.00 (-1.76%)
At close: Apr 21, 2026
BOM:538979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 224.50 | 226.10 | 221.90 | 223.70 | 223.70 | -1.76% | 2,738 |
| Apr 20, 2026 | 221.25 | 228.00 | 220.35 | 227.70 | 227.70 | 1.52% | 1,152 |
| Apr 17, 2026 | 223.40 | 232.80 | 222.45 | 224.30 | 224.30 | 1.01% | 9,925 |
| Apr 16, 2026 | 221.00 | 223.40 | 219.60 | 222.05 | 222.05 | 1.39% | 1,468 |
| Apr 15, 2026 | 222.00 | 225.80 | 219.00 | 219.00 | 219.00 | 1.20% | 3,019 |
| Apr 13, 2026 | 215.00 | 219.00 | 213.55 | 216.40 | 216.40 | -1.23% | 1,966 |
| Apr 10, 2026 | 221.90 | 221.90 | 217.50 | 219.10 | 219.10 | -0.27% | 995 |
| Apr 9, 2026 | 230.10 | 231.10 | 218.10 | 219.70 | 219.70 | -3.39% | 1,814 |
| Apr 8, 2026 | 223.85 | 230.30 | 221.25 | 227.40 | 227.40 | 4.26% | 904,757 |
| Apr 7, 2026 | 219.15 | 222.00 | 218.00 | 218.10 | 218.10 | -1.04% | 867 |
| Apr 6, 2026 | 219.15 | 222.15 | 216.45 | 220.40 | 220.40 | -0.25% | 493 |
| Apr 2, 2026 | 221.10 | 223.10 | 215.50 | 220.95 | 220.95 | 1.19% | 2,181 |
| Apr 1, 2026 | 205.05 | 221.10 | 205.05 | 218.35 | 218.35 | 6.69% | 2,713 |
| Mar 30, 2026 | 201.00 | 205.00 | 198.20 | 204.65 | 204.65 | 0.91% | 207,060 |
| Mar 27, 2026 | 213.15 | 213.15 | 202.00 | 202.80 | 202.80 | -5.72% | 3,324 |
| Mar 25, 2026 | 214.00 | 219.00 | 212.80 | 215.10 | 215.10 | 1.51% | 9,342 |
| Mar 24, 2026 | 207.15 | 214.85 | 205.00 | 211.90 | 211.90 | 3.29% | 1,399 |
| Mar 23, 2026 | 208.00 | 213.55 | 200.00 | 205.15 | 205.15 | -4.49% | 9,045 |
| Mar 20, 2026 | 213.20 | 229.00 | 210.00 | 214.80 | 214.80 | 1.39% | 14,366 |
| Mar 19, 2026 | 211.00 | 215.30 | 211.00 | 211.85 | 211.85 | -1.28% | 4,428 |
| Mar 18, 2026 | 215.00 | 222.00 | 210.85 | 214.60 | 214.60 | -1.87% | 5,910 |
| Mar 17, 2026 | 210.00 | 227.10 | 210.00 | 218.70 | 218.70 | -1.93% | 13,597 |
| Mar 16, 2026 | 210.40 | 223.95 | 202.00 | 223.00 | 223.00 | 6.04% | 527,285 |
| Mar 13, 2026 | 221.55 | 221.55 | 207.00 | 210.30 | 210.30 | -5.84% | 1,932 |
| Mar 12, 2026 | 226.95 | 226.95 | 222.00 | 223.35 | 223.35 | -1.61% | 150 |
| Mar 11, 2026 | 227.95 | 228.00 | 226.90 | 227.00 | 227.00 | -0.48% | 324 |
| Mar 10, 2026 | 228.00 | 229.40 | 225.10 | 228.10 | 228.10 | 0.93% | 440 |
| 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 |