Greenlam Industries Limited (BOM:538979)
India · Delayed Price · Currency is INR 253.70
-1.40 (-0.55%)
At close: Aug 21, 2026
BOM:538979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 257.25 | 262.60 | 253.20 | 255.40 | 255.40 | -0.10% | 4,174 |
| Jul 24, 2026 | 242.35 | 257.90 | 238.75 | 255.65 | 255.65 | 6.39% | 10,663 |
| Jul 23, 2026 | 244.00 | 248.70 | 239.75 | 240.30 | 240.30 | -1.33% | 17,794 |
| Jul 22, 2026 | 246.75 | 246.75 | 242.75 | 243.55 | 243.55 | -1.83% | 689 |
| Jul 21, 2026 | 256.95 | 256.95 | 247.00 | 248.10 | 248.10 | -1.51% | 451 |
| Jul 20, 2026 | 248.20 | 252.95 | 246.80 | 251.90 | 251.90 | 1.00% | 1,996 |
| Jul 17, 2026 | 247.35 | 250.30 | 245.00 | 249.40 | 249.40 | -0.22% | 1,334 |
| Jul 16, 2026 | 253.65 | 254.20 | 249.30 | 249.95 | 249.95 | -0.56% | 2,500 |
| Jul 15, 2026 | 251.85 | 255.45 | 250.00 | 251.35 | 251.35 | 0.06% | 2,862 |
| Jul 14, 2026 | 261.75 | 261.80 | 250.45 | 251.20 | 251.20 | -4.05% | 3,546 |
| Jul 13, 2026 | 259.55 | 264.80 | 252.50 | 261.80 | 261.80 | 1.75% | 3,299 |
| Jul 10, 2026 | 256.50 | 258.50 | 254.60 | 257.30 | 257.30 | 0.68% | 1,609 |
| Jul 9, 2026 | 251.35 | 255.90 | 251.35 | 255.55 | 255.55 | 2.49% | 320 |
| Jul 8, 2026 | 256.55 | 256.80 | 248.80 | 249.35 | 249.35 | -3.65% | 3,393 |
| Jul 7, 2026 | 258.55 | 259.95 | 255.90 | 258.80 | 258.80 | -0.67% | 1,330 |
| Jul 6, 2026 | 271.00 | 272.55 | 258.35 | 260.55 | 260.55 | -2.29% | 11,269 |
| Jul 3, 2026 | 263.70 | 271.10 | 257.15 | 266.65 | 266.65 | 3.31% | 5,626 |
| Jul 2, 2026 | 255.25 | 260.00 | 253.00 | 258.50 | 258.10 | 1.35% | 2,237 |
| Jul 1, 2026 | 258.05 | 258.45 | 254.55 | 255.05 | 254.66 | -1.07% | 1,026 |
| Jun 30, 2026 | 259.50 | 259.50 | 255.00 | 257.80 | 257.40 | -0.83% | 1,555 |
| Jun 29, 2026 | 259.90 | 262.00 | 253.45 | 259.95 | 259.55 | -0.17% | 4,203 |
| Jun 25, 2026 | 260.90 | 268.00 | 255.35 | 260.40 | 260.00 | 0.99% | 21,410 |
| Jun 24, 2026 | 259.10 | 259.20 | 256.10 | 257.85 | 257.45 | 0.25% | 3,929 |
| Jun 23, 2026 | 258.55 | 262.60 | 255.80 | 257.20 | 256.80 | 0.72% | 4,140 |
| Jun 22, 2026 | 250.85 | 257.50 | 250.85 | 255.35 | 254.95 | 1.55% | 2,748 |
| Jun 19, 2026 | 252.35 | 256.70 | 247.05 | 251.45 | 251.06 | -1.89% | 4,778 |
| Jun 18, 2026 | 256.00 | 258.70 | 251.65 | 256.30 | 255.90 | -0.39% | 9,065 |
| Jun 17, 2026 | 260.60 | 260.80 | 255.00 | 257.30 | 256.90 | -0.89% | 6,935 |
| Jun 16, 2026 | 255.25 | 262.45 | 253.70 | 259.60 | 259.20 | 2.79% | 13,784 |
| Jun 15, 2026 | 260.30 | 265.10 | 252.20 | 252.55 | 252.16 | 0.14% | 8,671 |
| Jun 12, 2026 | 246.40 | 255.45 | 242.85 | 252.20 | 251.81 | 4.43% | 19,886 |