Greenlam Industries Limited (BOM:538979)
India · Delayed Price · Currency is INR 225.35
-3.70 (-1.62%)
At close: Jun 3, 2026
BOM:538979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 231.60 | 232.55 | 223.70 | 225.35 | 225.35 | -1.62% | 13,041 |
| Jun 2, 2026 | 227.80 | 233.80 | 224.00 | 229.05 | 229.05 | -0.93% | 61,732 |
| Jun 1, 2026 | 228.00 | 242.70 | 228.00 | 231.20 | 231.20 | 1.60% | 18,814 |
| May 29, 2026 | 234.05 | 234.05 | 221.25 | 227.55 | 227.55 | -1.45% | 42,938 |
| May 27, 2026 | 234.85 | 237.50 | 230.00 | 230.90 | 230.90 | -1.16% | 8,599 |
| May 26, 2026 | 247.90 | 248.75 | 232.80 | 233.60 | 233.60 | -6.75% | 18,319 |
| May 25, 2026 | 280.60 | 280.60 | 247.25 | 250.50 | 250.50 | 6.23% | 183,035 |
| May 22, 2026 | 232.40 | 241.75 | 226.05 | 235.80 | 235.80 | 0.94% | 3,827 |
| May 21, 2026 | 235.30 | 236.30 | 231.50 | 233.60 | 233.60 | -1.12% | 1,778 |
| May 20, 2026 | 232.15 | 242.35 | 227.60 | 236.25 | 236.25 | 0.57% | 12,631 |
| May 19, 2026 | 224.30 | 239.00 | 223.80 | 234.90 | 234.90 | 4.61% | 4,634 |
| May 18, 2026 | 234.15 | 234.15 | 222.20 | 224.55 | 224.55 | -3.40% | 3,281 |
| May 15, 2026 | 230.05 | 242.15 | 224.00 | 232.45 | 232.45 | 2.02% | 8,579 |
| May 14, 2026 | 213.00 | 234.00 | 207.50 | 227.85 | 227.85 | 6.97% | 789,943 |
| May 13, 2026 | 220.15 | 221.85 | 210.30 | 213.00 | 213.00 | -2.34% | 1,086,128 |
| May 12, 2026 | 226.00 | 227.15 | 216.50 | 218.10 | 218.10 | -4.63% | 509,503 |
| May 11, 2026 | 227.30 | 229.45 | 222.50 | 228.70 | 228.70 | 1.24% | 1,894 |
| May 8, 2026 | 226.75 | 228.85 | 223.00 | 225.90 | 225.90 | -0.90% | 675,903 |
| May 7, 2026 | 227.45 | 230.55 | 227.00 | 227.95 | 227.95 | 0.48% | 1,665 |
| May 6, 2026 | 227.00 | 228.55 | 221.60 | 226.85 | 226.85 | 1.32% | 1,828 |
| May 5, 2026 | 232.90 | 233.45 | 223.00 | 223.90 | 223.90 | -3.62% | 2,283 |
| May 4, 2026 | 226.75 | 235.00 | 226.75 | 232.30 | 232.30 | 2.67% | 4,988 |
| Apr 30, 2026 | 227.45 | 230.25 | 222.30 | 226.25 | 226.25 | -0.64% | 1,759 |
| Apr 29, 2026 | 226.65 | 232.95 | 225.85 | 227.70 | 227.70 | 0.77% | 1,789 |
| Apr 28, 2026 | 222.50 | 226.40 | 222.50 | 225.95 | 225.95 | 0.78% | 298 |
| Apr 27, 2026 | 224.70 | 226.95 | 222.20 | 224.20 | 224.20 | 1.15% | 1,498 |
| Apr 24, 2026 | 228.05 | 230.10 | 221.65 | 221.65 | 221.65 | -3.86% | 939 |
| Apr 23, 2026 | 227.30 | 230.55 | 227.00 | 230.55 | 230.55 | 1.36% | 13 |
| Apr 22, 2026 | 223.10 | 228.45 | 222.40 | 227.45 | 227.45 | 1.68% | 786 |
| 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 |