Greenpanel Industries Limited (BOM:542857)
India · Delayed Price · Currency is INR 198.30
+11.25 (6.01%)
At close: Apr 8, 2026
BOM:542857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 190.55 | 201.65 | 190.55 | 198.30 | 198.30 | 6.01% | 11,488 |
| Apr 7, 2026 | 180.00 | 188.30 | 180.00 | 187.05 | 187.05 | 1.74% | 2,273 |
| Apr 6, 2026 | 181.00 | 185.10 | 179.80 | 183.85 | 183.85 | 1.21% | 4,256 |
| Apr 2, 2026 | 179.90 | 182.95 | 174.05 | 181.65 | 181.65 | 1.20% | 2,521 |
| Apr 1, 2026 | 173.50 | 183.30 | 173.40 | 179.50 | 179.50 | 5.00% | 4,416 |
| Mar 30, 2026 | 170.00 | 174.05 | 163.95 | 170.95 | 170.95 | 0.15% | 20,411 |
| Mar 27, 2026 | 180.05 | 180.85 | 169.00 | 170.70 | 170.70 | -6.29% | 24,257 |
| Mar 25, 2026 | 181.50 | 188.90 | 180.90 | 182.15 | 182.15 | 0.64% | 7,498 |
| Mar 24, 2026 | 195.70 | 195.70 | 178.15 | 181.00 | 181.00 | 1.60% | 10,953 |
| Mar 23, 2026 | 190.00 | 192.30 | 177.80 | 178.15 | 178.15 | -8.12% | 6,586 |
| Mar 20, 2026 | 195.85 | 196.90 | 192.30 | 193.90 | 193.90 | -0.51% | 4,261 |
| Mar 19, 2026 | 194.05 | 198.85 | 192.00 | 194.90 | 194.90 | -1.09% | 4,237 |
| Mar 18, 2026 | 193.90 | 200.00 | 192.80 | 197.05 | 197.05 | 2.60% | 3,190 |
| Mar 17, 2026 | 193.65 | 193.65 | 189.10 | 192.05 | 192.05 | -0.60% | 4,889 |
| Mar 16, 2026 | 201.10 | 201.10 | 191.00 | 193.20 | 193.20 | -3.90% | 4,904 |
| Mar 13, 2026 | 200.15 | 211.00 | 192.05 | 201.05 | 201.05 | -1.52% | 10,263 |
| Mar 12, 2026 | 195.00 | 209.90 | 190.20 | 204.15 | 204.15 | 4.61% | 10,790 |
| Mar 11, 2026 | 196.45 | 198.10 | 194.50 | 195.15 | 195.15 | -0.10% | 2,475 |
| Mar 10, 2026 | 197.85 | 199.25 | 194.00 | 195.35 | 195.35 | -0.23% | 2,762 |
| Mar 9, 2026 | 200.55 | 200.55 | 193.05 | 195.80 | 195.80 | -2.44% | 61,442 |
| Mar 6, 2026 | 201.20 | 203.65 | 199.10 | 200.70 | 200.70 | -0.91% | 3,807 |
| Mar 5, 2026 | 200.00 | 203.10 | 195.25 | 202.55 | 202.55 | 1.25% | 3,099 |
| Mar 4, 2026 | 197.30 | 201.35 | 196.20 | 200.05 | 200.05 | -1.62% | 5,679 |
| Mar 2, 2026 | 202.00 | 203.95 | 198.45 | 203.35 | 203.35 | -1.26% | 3,052 |
| Feb 27, 2026 | 207.10 | 207.70 | 205.45 | 205.95 | 205.95 | -0.53% | 1,983 |
| Feb 26, 2026 | 204.05 | 209.00 | 204.00 | 207.05 | 207.05 | 0.27% | 5,393 |
| Feb 25, 2026 | 209.55 | 211.80 | 205.70 | 206.50 | 206.50 | -1.38% | 2,765 |
| Feb 24, 2026 | 214.25 | 214.25 | 207.80 | 209.40 | 209.40 | -2.08% | 1,536 |
| Feb 23, 2026 | 214.70 | 216.65 | 212.50 | 213.85 | 213.85 | -0.35% | 201,613 |
| Feb 20, 2026 | 213.90 | 216.70 | 211.20 | 214.60 | 214.60 | 0.35% | 1,668 |
| Feb 19, 2026 | 217.30 | 217.45 | 212.60 | 213.85 | 213.85 | -2.22% | 2,443 |
| Feb 18, 2026 | 218.30 | 219.30 | 216.75 | 218.70 | 218.70 | 0.46% | 1,548 |
| Feb 17, 2026 | 216.55 | 220.60 | 216.25 | 217.70 | 217.70 | 0.18% | 4,936 |
| Feb 16, 2026 | 218.45 | 221.30 | 216.05 | 217.30 | 217.30 | -0.87% | 1,402 |
| Feb 13, 2026 | 222.05 | 222.05 | 218.40 | 219.20 | 219.20 | -3.01% | 1,950 |
| Feb 12, 2026 | 224.20 | 230.00 | 222.00 | 226.00 | 226.00 | -0.64% | 54,970 |
| Feb 11, 2026 | 230.70 | 233.10 | 226.55 | 227.45 | 227.45 | -1.58% | 2,975 |
| Feb 10, 2026 | 229.70 | 232.35 | 228.05 | 231.10 | 231.10 | 1.01% | 2,840 |
| Feb 9, 2026 | 223.55 | 230.10 | 223.55 | 228.80 | 228.80 | 2.39% | 1,412 |
| Feb 6, 2026 | 225.70 | 226.50 | 222.90 | 223.45 | 223.45 | -1.50% | 1,911 |
| Feb 5, 2026 | 229.00 | 230.45 | 221.95 | 226.85 | 226.85 | -1.43% | 18,038 |
| Feb 4, 2026 | 218.30 | 231.65 | 218.30 | 230.15 | 230.15 | 4.12% | 3,975 |
| Feb 3, 2026 | 229.00 | 229.00 | 220.00 | 221.05 | 221.05 | 0.23% | 9,793 |
| Feb 2, 2026 | 223.70 | 223.70 | 214.55 | 220.55 | 220.55 | -1.39% | 3,582 |
| Feb 1, 2026 | 227.05 | 231.00 | 218.00 | 223.65 | 223.65 | -2.74% | 8,872 |
| Jan 30, 2026 | 218.90 | 249.65 | 214.80 | 229.95 | 229.95 | 5.07% | 46,492 |
| Jan 29, 2026 | 210.85 | 220.00 | 210.00 | 218.85 | 218.85 | 2.70% | 6,743 |
| Jan 28, 2026 | 209.70 | 216.00 | 209.25 | 213.10 | 213.10 | 1.62% | 3,775 |
| Jan 27, 2026 | 208.00 | 211.95 | 205.00 | 209.70 | 209.70 | -0.02% | 2,747 |
| Jan 23, 2026 | 210.65 | 213.90 | 207.70 | 209.75 | 209.75 | -0.90% | 1,497 |