Greenpanel Industries Limited (BOM:542857)
India · Delayed Price · Currency is INR 219.20
-6.80 (-3.01%)
At close: Feb 13, 2026
Greenpanel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 211.25 | 213.80 | 209.65 | 211.65 | 211.65 | 0.67% | 5,061 |
| Jan 21, 2026 | 212.70 | 219.75 | 207.10 | 210.25 | 210.25 | -0.07% | 6,399 |
| Jan 20, 2026 | 210.60 | 211.35 | 206.20 | 210.40 | 210.40 | -0.07% | 6,186 |
| Jan 19, 2026 | 217.70 | 217.70 | 209.00 | 210.55 | 210.55 | -3.24% | 4,399 |
| Jan 16, 2026 | 213.05 | 221.00 | 213.05 | 217.60 | 217.60 | 0.55% | 1,479 |
| Jan 14, 2026 | 215.90 | 217.35 | 212.00 | 216.40 | 216.40 | -0.12% | 8,428 |
| Jan 13, 2026 | 220.00 | 220.75 | 215.00 | 216.65 | 216.65 | -0.96% | 5,683 |
| Jan 12, 2026 | 221.00 | 226.10 | 216.10 | 218.75 | 218.75 | -1.46% | 7,214 |
| Jan 9, 2026 | 226.00 | 228.05 | 220.00 | 222.00 | 222.00 | -1.73% | 5,584 |
| Jan 8, 2026 | 226.50 | 230.30 | 225.00 | 225.90 | 225.90 | -0.31% | 4,044 |
| Jan 7, 2026 | 226.00 | 228.75 | 226.00 | 226.60 | 226.60 | -0.96% | 8,238 |
| Jan 6, 2026 | 231.40 | 231.40 | 226.00 | 228.80 | 228.80 | -0.65% | 5,358 |
| Jan 5, 2026 | 227.50 | 231.65 | 226.55 | 230.30 | 230.30 | -0.48% | 5,167 |
| Jan 2, 2026 | 231.10 | 233.00 | 227.50 | 231.40 | 231.40 | 0.13% | 4,689 |
| Jan 1, 2026 | 230.55 | 231.95 | 225.05 | 231.10 | 231.10 | 0.78% | 2,542 |
| Dec 31, 2025 | 231.75 | 232.95 | 227.95 | 229.30 | 229.30 | -0.71% | 3,958 |
| Dec 30, 2025 | 229.00 | 231.85 | 227.10 | 230.95 | 230.95 | -0.06% | 3,738 |
| Dec 29, 2025 | 230.05 | 235.50 | 230.00 | 231.10 | 231.10 | -1.66% | 7,646 |
| Dec 26, 2025 | 227.40 | 235.85 | 226.60 | 235.00 | 235.00 | 2.40% | 8,413 |
| Dec 24, 2025 | 235.30 | 242.00 | 227.85 | 229.50 | 229.50 | -4.38% | 8,974 |
| Dec 23, 2025 | 231.05 | 241.85 | 231.05 | 240.00 | 240.00 | 2.19% | 6,355 |
| Dec 22, 2025 | 227.75 | 236.40 | 226.90 | 234.85 | 234.85 | 3.53% | 3,446 |
| Dec 19, 2025 | 225.00 | 229.75 | 223.35 | 226.85 | 226.85 | 0.82% | 14,988 |
| Dec 18, 2025 | 231.05 | 234.65 | 224.45 | 225.00 | 225.00 | -3.45% | 19,217 |
| Dec 17, 2025 | 234.70 | 234.70 | 230.30 | 233.05 | 233.05 | -0.70% | 5,169 |
| Dec 16, 2025 | 235.30 | 235.30 | 231.05 | 234.70 | 234.70 | -0.23% | 2,415 |
| Dec 15, 2025 | 236.05 | 240.00 | 234.25 | 235.25 | 235.25 | -1.07% | 2,179 |
| Dec 12, 2025 | 236.30 | 239.35 | 235.25 | 237.80 | 237.80 | 0.66% | 8,597 |
| Dec 11, 2025 | 232.75 | 239.55 | 228.35 | 236.25 | 236.25 | 1.79% | 8,840 |
| Dec 10, 2025 | 228.30 | 235.20 | 228.30 | 232.10 | 232.10 | 1.55% | 9,923 |
| Dec 9, 2025 | 230.00 | 230.40 | 223.00 | 228.55 | 228.55 | -1.74% | 12,277 |
| Dec 8, 2025 | 239.90 | 241.20 | 231.95 | 232.60 | 232.60 | -3.04% | 5,669 |
| Dec 5, 2025 | 239.10 | 240.60 | 235.05 | 239.90 | 239.90 | 0.10% | 7,567 |
| Dec 4, 2025 | 245.00 | 245.00 | 238.00 | 239.65 | 239.65 | -2.16% | 2,807 |