Greenpanel Industries Limited (BOM:542857)
India · Delayed Price · Currency is INR 189.85
+2.35 (1.25%)
At close: Jun 4, 2026
BOM:542857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 189.00 | 202.75 | 188.95 | 201.55 | 201.55 | 6.16% | 16,586 |
| Jun 4, 2026 | 185.85 | 193.60 | 185.85 | 189.85 | 189.85 | 1.25% | 8,952 |
| Jun 3, 2026 | 192.30 | 192.30 | 184.10 | 187.50 | 187.50 | -0.90% | 3,748 |
| Jun 2, 2026 | 182.90 | 191.00 | 180.00 | 189.20 | 189.20 | 4.21% | 9,124 |
| Jun 1, 2026 | 185.00 | 185.65 | 180.50 | 181.55 | 181.55 | -2.47% | 10,724 |
| May 29, 2026 | 199.85 | 200.35 | 184.00 | 186.15 | 186.15 | -6.88% | 9,026 |
| May 27, 2026 | 199.40 | 202.35 | 197.75 | 199.90 | 199.90 | 0.20% | 12,177 |
| May 26, 2026 | 201.00 | 202.50 | 197.70 | 199.50 | 199.50 | 0.55% | 10,332 |
| May 25, 2026 | 196.65 | 201.60 | 191.95 | 198.40 | 198.40 | 2.16% | 17,845 |
| May 22, 2026 | 180.55 | 196.85 | 180.55 | 194.20 | 194.20 | 7.47% | 47,876 |
| May 21, 2026 | 183.40 | 188.15 | 179.00 | 180.70 | 180.70 | -1.47% | 614,143 |
| May 20, 2026 | 183.95 | 185.80 | 179.35 | 183.40 | 183.40 | 0.33% | 11,587 |
| May 19, 2026 | 192.50 | 192.50 | 180.80 | 182.80 | 182.80 | -3.87% | 17,120 |
| May 18, 2026 | 197.95 | 199.15 | 188.90 | 190.15 | 190.15 | -6.42% | 11,510 |
| May 15, 2026 | 208.50 | 213.15 | 201.00 | 203.20 | 203.20 | -2.68% | 3,112 |
| May 14, 2026 | 209.35 | 213.85 | 203.40 | 208.80 | 208.80 | -1.11% | 9,114 |
| May 13, 2026 | 209.80 | 218.70 | 209.80 | 211.15 | 211.15 | -1.63% | 7,120 |
| May 12, 2026 | 219.50 | 221.95 | 210.75 | 214.65 | 214.65 | -2.52% | 4,164 |
| May 11, 2026 | 220.10 | 226.35 | 219.00 | 220.20 | 220.20 | -2.44% | 10,171 |
| May 8, 2026 | 229.20 | 236.20 | 224.40 | 225.70 | 225.70 | -1.61% | 6,672 |
| May 7, 2026 | 229.10 | 235.50 | 228.20 | 229.40 | 229.40 | -1.31% | 4,141 |
| May 6, 2026 | 233.00 | 233.70 | 226.15 | 232.45 | 232.45 | -0.26% | 2,770 |
| May 5, 2026 | 235.00 | 240.00 | 231.40 | 233.05 | 233.05 | 0.80% | 13,134 |
| May 4, 2026 | 225.05 | 236.35 | 222.75 | 231.20 | 231.20 | 0.94% | 9,368 |
| Apr 30, 2026 | 224.25 | 229.50 | 219.85 | 229.05 | 229.05 | 3.08% | 16,203 |
| Apr 29, 2026 | 211.55 | 234.95 | 211.55 | 222.20 | 222.20 | 6.83% | 67,118 |
| Apr 28, 2026 | 211.90 | 211.90 | 206.60 | 208.00 | 208.00 | -1.28% | 1,551 |
| Apr 27, 2026 | 216.00 | 216.00 | 208.45 | 210.70 | 210.70 | 0.62% | 3,911 |
| Apr 24, 2026 | 208.60 | 213.15 | 204.00 | 209.40 | 209.40 | 0.41% | 5,084 |
| Apr 23, 2026 | 211.95 | 214.40 | 205.65 | 208.55 | 208.55 | -1.70% | 8,557 |
| Apr 22, 2026 | 215.65 | 215.65 | 211.30 | 212.15 | 212.15 | -1.19% | 6,064 |
| Apr 21, 2026 | 214.90 | 218.20 | 210.10 | 214.70 | 214.70 | 1.08% | 7,865 |
| Apr 20, 2026 | 218.55 | 218.55 | 210.50 | 212.40 | 212.40 | -1.00% | 8,188 |
| Apr 17, 2026 | 224.60 | 227.80 | 210.60 | 214.55 | 214.55 | -2.30% | 11,836 |
| Apr 16, 2026 | 217.05 | 222.25 | 211.55 | 219.60 | 219.60 | 3.88% | 126,034 |
| Apr 15, 2026 | 207.65 | 212.00 | 207.65 | 211.40 | 211.40 | 1.90% | 4,197 |
| Apr 13, 2026 | 202.00 | 209.60 | 199.65 | 207.45 | 207.45 | -0.81% | 5,042 |
| Apr 10, 2026 | 201.00 | 210.30 | 200.40 | 209.15 | 209.15 | 4.86% | 10,697 |
| Apr 9, 2026 | 197.05 | 202.70 | 196.00 | 199.45 | 199.45 | 0.58% | 4,391 |
| 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 |