Greenlam Industries Limited (BOM:538979)
India · Delayed Price · Currency is INR 211.45
-1.55 (-0.73%)
At close: Oct 7, 2026
BOM:538979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 210.00 | 212.70 | 208.95 | 211.45 | 211.45 | -0.73% | 3,032 |
| Oct 6, 2026 | 212.25 | 214.05 | 210.00 | 213.00 | 213.00 | 0.85% | 928 |
| Oct 5, 2026 | 214.85 | 215.90 | 211.00 | 211.20 | 211.20 | -1.10% | 2,714 |
| Oct 1, 2026 | 212.05 | 215.95 | 207.50 | 213.55 | 213.55 | -0.12% | 4,638 |
| Sep 30, 2026 | 214.85 | 218.70 | 210.95 | 213.80 | 213.80 | -0.49% | 4,592 |
| Sep 29, 2026 | 217.00 | 217.25 | 211.20 | 214.85 | 214.85 | -0.72% | 1,684 |
| Sep 28, 2026 | 223.05 | 224.55 | 215.50 | 216.40 | 216.40 | -3.39% | 3,671 |
| Sep 25, 2026 | 226.45 | 227.95 | 223.85 | 224.00 | 224.00 | -1.65% | 524 |
| Sep 24, 2026 | 225.70 | 229.20 | 225.70 | 227.75 | 227.75 | - | 568 |
| Sep 23, 2026 | 239.95 | 239.95 | 224.75 | 227.75 | 227.75 | 0.77% | 3,285 |
| Sep 22, 2026 | 229.85 | 233.30 | 225.90 | 226.00 | 226.00 | -1.31% | 1,953 |
| Sep 21, 2026 | 231.50 | 232.05 | 225.25 | 229.00 | 229.00 | -1.29% | 4,257 |
| Sep 18, 2026 | 239.05 | 239.05 | 229.35 | 232.00 | 232.00 | -1.80% | 1,208 |
| Sep 17, 2026 | 231.55 | 237.40 | 231.30 | 236.25 | 236.25 | 1.94% | 2,355 |
| Sep 16, 2026 | 225.05 | 232.15 | 224.15 | 231.75 | 231.75 | 2.05% | 1,639 |
| Sep 15, 2026 | 238.25 | 238.30 | 225.85 | 227.10 | 227.10 | -2.76% | 2,231 |
| Sep 11, 2026 | 232.80 | 239.20 | 231.55 | 233.55 | 233.55 | -1.56% | 2,571 |
| Sep 10, 2026 | 234.50 | 237.95 | 234.50 | 237.25 | 237.25 | 0.17% | 1,154 |
| Sep 9, 2026 | 235.00 | 237.55 | 234.95 | 236.85 | 236.85 | 0.45% | 1,009 |
| Sep 8, 2026 | 236.80 | 237.45 | 235.00 | 235.80 | 235.80 | -0.59% | 46,955 |
| Sep 7, 2026 | 247.05 | 247.05 | 235.30 | 237.20 | 237.20 | -2.04% | 51,328 |
| Sep 4, 2026 | 244.15 | 244.55 | 241.50 | 242.15 | 242.15 | -0.49% | 882 |
| Sep 3, 2026 | 244.00 | 245.45 | 240.40 | 243.35 | 243.35 | 0.85% | 1,213 |
| Sep 2, 2026 | 244.50 | 244.50 | 240.75 | 241.30 | 241.30 | -0.41% | 1,957 |
| Sep 1, 2026 | 246.10 | 247.90 | 241.45 | 242.30 | 242.30 | -2.51% | 3,598 |
| Aug 31, 2026 | 245.40 | 249.00 | 242.20 | 248.55 | 248.55 | 0.61% | 2,487 |
| Aug 28, 2026 | 244.75 | 248.75 | 242.55 | 247.05 | 247.05 | 1.37% | 8,762 |
| Aug 27, 2026 | 248.05 | 248.05 | 242.00 | 243.70 | 243.70 | -1.46% | 2,560 |
| Aug 26, 2026 | 249.40 | 250.20 | 246.25 | 247.30 | 247.30 | -0.84% | 617 |
| Aug 25, 2026 | 249.25 | 253.35 | 247.70 | 249.40 | 249.40 | -0.72% | 1,034 |
| Aug 24, 2026 | 253.75 | 253.75 | 250.00 | 251.20 | 251.20 | -0.99% | 3,626 |
| Aug 21, 2026 | 255.05 | 256.35 | 251.00 | 253.70 | 253.70 | -0.55% | 3,814 |
| Aug 20, 2026 | 255.15 | 256.50 | 253.60 | 255.10 | 255.10 | 0.02% | 6,190 |
| Aug 19, 2026 | 255.65 | 258.30 | 252.20 | 255.05 | 255.05 | -0.37% | 4,320 |
| Aug 18, 2026 | 252.00 | 258.35 | 250.50 | 256.00 | 256.00 | 1.33% | 4,702 |
| Aug 17, 2026 | 249.75 | 255.05 | 249.75 | 252.65 | 252.65 | 0.52% | 3,087 |
| Aug 14, 2026 | 254.30 | 256.05 | 250.40 | 251.35 | 251.35 | -1.16% | 3,324 |
| Aug 13, 2026 | 247.10 | 260.95 | 247.10 | 254.30 | 254.30 | 1.94% | 14,574 |
| Aug 12, 2026 | 244.00 | 253.10 | 243.00 | 249.45 | 249.45 | 2.89% | 21,857 |
| Aug 11, 2026 | 243.00 | 248.55 | 237.10 | 242.45 | 242.45 | -0.23% | 13,350 |
| Aug 10, 2026 | 275.95 | 275.95 | 238.10 | 243.00 | 243.00 | -11.04% | 64,720 |
| Aug 7, 2026 | 272.60 | 277.00 | 266.65 | 273.15 | 273.15 | 0.31% | 2,917 |
| Aug 6, 2026 | 265.50 | 278.40 | 265.50 | 272.30 | 272.30 | 1.89% | 10,467 |
| Aug 5, 2026 | 251.05 | 272.00 | 249.70 | 267.25 | 267.25 | 8.05% | 24,383 |
| Aug 4, 2026 | 250.00 | 250.85 | 246.00 | 247.35 | 247.35 | -1.55% | 594 |
| Aug 3, 2026 | 246.90 | 257.50 | 246.90 | 251.25 | 251.25 | -0.30% | 4,996 |
| Jul 31, 2026 | 252.10 | 252.55 | 250.10 | 252.00 | 252.00 | -0.20% | 887 |
| Jul 30, 2026 | 252.30 | 254.60 | 250.40 | 252.50 | 252.50 | -0.57% | 801 |
| Jul 29, 2026 | 254.15 | 258.55 | 251.45 | 253.95 | 253.95 | 0.02% | 1,583 |
| Jul 28, 2026 | 253.20 | 255.00 | 250.00 | 253.90 | 253.90 | -0.59% | 626 |