Greenpanel Industries Limited (BOM:542857)
India · Delayed Price · Currency is INR 320.20
+3.35 (1.06%)
At close: Jul 25, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 293.90 | 298.10 | 277.70 | 280.80 | 280.80 | -4.47% | 23,188 |
| Jul 31, 2025 | 303.00 | 304.90 | 286.70 | 293.95 | 293.95 | -8.04% | 55,172 |
| Jul 30, 2025 | 321.10 | 327.65 | 311.00 | 319.65 | 319.65 | -2.31% | 9,550 |
| Jul 29, 2025 | 318.85 | 329.25 | 317.50 | 327.20 | 327.20 | 2.23% | 20,066 |
| Jul 28, 2025 | 321.50 | 335.05 | 316.15 | 320.05 | 320.05 | -0.05% | 36,540 |
| Jul 25, 2025 | 316.80 | 322.00 | 312.65 | 320.20 | 320.20 | 1.06% | 6,075 |
| Jul 24, 2025 | 316.05 | 322.10 | 310.75 | 316.85 | 316.85 | 0.51% | 56,353 |
| Jul 23, 2025 | 295.80 | 323.00 | 290.00 | 315.25 | 315.25 | 7.58% | 764,650 |
| Jul 22, 2025 | 286.35 | 295.50 | 286.35 | 293.05 | 293.05 | 0.45% | 9,146 |
| Jul 21, 2025 | 284.35 | 295.35 | 284.35 | 291.75 | 291.75 | 0.74% | 7,672 |
| Jul 18, 2025 | 294.95 | 294.95 | 282.40 | 289.60 | 289.60 | -0.87% | 15,807 |
| Jul 17, 2025 | 294.10 | 298.00 | 290.95 | 292.15 | 292.15 | 0.07% | 10,917 |
| Jul 16, 2025 | 290.30 | 296.90 | 290.00 | 291.95 | 291.95 | 0.59% | 21,257 |
| Jul 15, 2025 | 286.25 | 292.35 | 286.25 | 290.25 | 290.25 | 1.88% | 2,904 |
| Jul 14, 2025 | 278.00 | 287.00 | 277.60 | 284.90 | 284.90 | 1.24% | 2,879 |
| Jul 11, 2025 | 280.25 | 283.00 | 276.65 | 281.40 | 281.40 | -0.21% | 5,621 |
| Jul 10, 2025 | 290.00 | 290.80 | 280.70 | 282.00 | 282.00 | -2.76% | 18,666 |
| Jul 9, 2025 | 296.10 | 296.10 | 284.80 | 290.00 | 290.00 | 0.49% | 2,849 |
| Jul 8, 2025 | 291.00 | 291.80 | 284.85 | 288.60 | 288.60 | -0.40% | 4,400 |
| Jul 7, 2025 | 295.00 | 297.10 | 282.40 | 289.75 | 289.75 | -0.29% | 21,829 |
| Jul 4, 2025 | 275.10 | 295.80 | 274.70 | 290.60 | 290.60 | 4.66% | 24,539 |
| Jul 3, 2025 | 277.10 | 279.00 | 273.20 | 277.65 | 277.65 | -0.25% | 6,504 |
| Jul 2, 2025 | 271.10 | 281.25 | 269.00 | 278.35 | 278.35 | 2.45% | 30,904 |
| Jul 1, 2025 | 268.65 | 273.80 | 266.45 | 271.70 | 271.70 | 1.36% | 7,553 |
| Jun 30, 2025 | 266.05 | 269.40 | 264.95 | 268.05 | 268.05 | 0.24% | 4,112 |
| Jun 27, 2025 | 262.10 | 271.50 | 262.10 | 267.40 | 267.40 | 0.04% | 3,202 |
| Jun 26, 2025 | 262.00 | 270.65 | 262.00 | 267.30 | 267.30 | 0.34% | 2,862 |
| Jun 25, 2025 | 267.40 | 270.95 | 265.60 | 266.40 | 266.40 | 0.26% | 8,903 |
| Jun 24, 2025 | 274.90 | 274.90 | 262.55 | 265.70 | 265.70 | 1.66% | 3,713 |
| Jun 23, 2025 | 256.00 | 263.20 | 256.00 | 261.35 | 261.35 | -1.00% | 3,938 |
| Jun 20, 2025 | 257.00 | 266.10 | 257.00 | 264.00 | 264.00 | 0.90% | 9,437 |
| Jun 19, 2025 | 261.00 | 265.50 | 259.70 | 261.65 | 261.65 | 0.42% | 6,229 |
| Jun 18, 2025 | 268.00 | 269.05 | 259.15 | 260.55 | 260.55 | -2.80% | 16,228 |
| Jun 17, 2025 | 273.95 | 273.95 | 265.75 | 268.05 | 268.05 | -1.18% | 3,805 |
| Jun 16, 2025 | 265.35 | 272.35 | 264.30 | 271.25 | 271.25 | 0.26% | 3,699 |
| Jun 13, 2025 | 269.00 | 274.20 | 264.80 | 270.55 | 270.55 | -1.13% | 21,830 |
| Jun 12, 2025 | 281.20 | 283.40 | 271.75 | 273.65 | 273.65 | -2.51% | 14,233 |
| Jun 11, 2025 | 272.90 | 282.90 | 270.30 | 280.70 | 280.70 | 2.88% | 13,045 |
| Jun 10, 2025 | 273.05 | 277.45 | 269.00 | 272.85 | 272.85 | -0.15% | 3,736 |
| Jun 9, 2025 | 271.05 | 282.30 | 271.05 | 273.25 | 273.25 | 0.50% | 5,062 |
| Jun 6, 2025 | 265.55 | 274.00 | 265.55 | 271.90 | 271.90 | 1.82% | 19,186 |
| Jun 5, 2025 | 265.00 | 279.40 | 258.00 | 267.05 | 267.05 | 2.12% | 38,548 |
| Jun 4, 2025 | 254.90 | 262.90 | 254.90 | 261.50 | 261.50 | 1.99% | 33,876 |
| Jun 3, 2025 | 256.25 | 261.75 | 254.00 | 256.40 | 256.40 | -1.31% | 17,786 |
| Jun 2, 2025 | 251.35 | 263.00 | 251.35 | 259.80 | 259.80 | 1.72% | 23,296 |
| May 30, 2025 | 258.00 | 262.00 | 251.40 | 255.40 | 255.40 | -2.35% | 29,962 |
| May 29, 2025 | 264.95 | 264.95 | 260.00 | 261.55 | 261.55 | -0.46% | 12,199 |
| May 28, 2025 | 266.00 | 269.70 | 257.30 | 262.75 | 262.75 | 0.23% | 19,645 |
| May 27, 2025 | 255.25 | 266.00 | 254.90 | 262.15 | 262.15 | -0.08% | 35,968 |
| May 26, 2025 | 256.55 | 263.60 | 254.15 | 262.35 | 262.35 | 2.54% | 27,545 |