Greenpanel Industries Limited (BOM:542857)
India · Delayed Price · Currency is INR 153.45
-6.30 (-3.94%)
At close: Sep 11, 2026
BOM:542857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 160.00 | 160.00 | 153.00 | 153.45 | 153.45 | -3.94% | 18,873 |
| Sep 10, 2026 | 162.00 | 163.00 | 159.40 | 159.75 | 159.75 | -0.13% | 16,015 |
| Sep 9, 2026 | 162.40 | 163.80 | 158.25 | 159.95 | 159.95 | -0.87% | 3,495 |
| Sep 8, 2026 | 164.00 | 164.10 | 160.65 | 161.35 | 161.35 | -0.68% | 11,466 |
| Sep 7, 2026 | 158.05 | 165.90 | 156.00 | 162.45 | 162.45 | 2.56% | 48,366 |
| Sep 4, 2026 | 160.00 | 161.65 | 157.00 | 158.40 | 158.40 | 0.64% | 18,184 |
| Sep 3, 2026 | 161.55 | 161.55 | 154.55 | 157.40 | 157.40 | -0.38% | 15,145 |
| Sep 2, 2026 | 158.25 | 160.20 | 154.65 | 158.00 | 158.00 | -1.77% | 15,121 |
| Sep 1, 2026 | 156.00 | 164.00 | 156.00 | 160.85 | 160.85 | 2.52% | 30,075 |
| Aug 31, 2026 | 160.20 | 160.70 | 156.00 | 156.90 | 156.90 | -2.55% | 8,708 |
| Aug 28, 2026 | 160.55 | 164.00 | 158.55 | 161.00 | 161.00 | 1.07% | 117,718 |
| Aug 27, 2026 | 157.10 | 160.05 | 157.10 | 159.30 | 159.30 | 0.70% | 6,121 |
| Aug 26, 2026 | 159.15 | 161.50 | 156.50 | 158.20 | 158.20 | 0.89% | 13,460 |
| Aug 25, 2026 | 156.00 | 159.65 | 155.70 | 156.80 | 156.80 | -0.73% | 20,100 |
| Aug 24, 2026 | 165.00 | 165.00 | 157.50 | 157.95 | 157.95 | -1.80% | 18,008 |
| Aug 21, 2026 | 161.60 | 165.15 | 160.00 | 160.85 | 160.85 | 0.37% | 20,556 |
| Aug 20, 2026 | 161.60 | 163.35 | 158.20 | 160.25 | 160.25 | -0.77% | 248,612 |
| Aug 19, 2026 | 170.75 | 170.75 | 160.00 | 161.50 | 161.50 | -2.51% | 42,467 |
| Aug 18, 2026 | 171.65 | 171.65 | 165.00 | 165.65 | 165.65 | -2.04% | 9,162 |
| Aug 17, 2026 | 174.55 | 174.60 | 167.70 | 169.10 | 169.10 | -3.12% | 14,151 |
| Aug 14, 2026 | 171.05 | 175.55 | 171.05 | 174.55 | 174.55 | 1.51% | 14,734 |
| Aug 13, 2026 | 176.20 | 177.65 | 171.50 | 171.95 | 171.95 | -2.80% | 18,237 |
| Aug 12, 2026 | 182.50 | 186.05 | 175.85 | 176.90 | 176.90 | -3.65% | 29,948 |
| Aug 11, 2026 | 191.10 | 191.30 | 182.55 | 183.60 | 183.60 | -3.37% | 11,609 |
| Aug 10, 2026 | 196.00 | 196.00 | 188.70 | 190.00 | 190.00 | -1.50% | 9,657 |
| Aug 7, 2026 | 201.95 | 201.95 | 190.10 | 192.90 | 192.90 | -4.55% | 8,913 |
| Aug 6, 2026 | 200.95 | 202.55 | 197.50 | 202.10 | 202.10 | 0.97% | 5,416 |
| Aug 5, 2026 | 202.80 | 204.65 | 199.25 | 200.15 | 200.15 | 0.43% | 2,852 |
| Aug 4, 2026 | 194.95 | 200.90 | 194.95 | 199.30 | 199.30 | 1.22% | 19,929 |
| Aug 3, 2026 | 195.65 | 197.95 | 193.95 | 196.90 | 196.90 | 2.13% | 5,772 |
| Jul 31, 2026 | 194.80 | 194.80 | 191.15 | 192.80 | 192.80 | 0.36% | 7,771 |
| Jul 30, 2026 | 191.50 | 193.90 | 190.00 | 192.60 | 192.10 | 0.57% | 5,017 |
| Jul 29, 2026 | 191.95 | 193.30 | 189.95 | 191.50 | 191.00 | 0.29% | 2,361 |
| Jul 28, 2026 | 191.40 | 193.55 | 188.70 | 190.95 | 190.45 | -0.16% | 3,617 |
| Jul 27, 2026 | 195.95 | 196.60 | 191.15 | 191.25 | 190.75 | -1.42% | 3,327 |
| Jul 24, 2026 | 191.85 | 195.10 | 189.40 | 194.00 | 193.50 | 0.44% | 2,915 |
| Jul 23, 2026 | 196.55 | 196.65 | 192.95 | 193.15 | 192.65 | -2.08% | 2,813 |
| Jul 22, 2026 | 197.00 | 198.70 | 193.65 | 197.25 | 196.74 | -0.03% | 9,335 |
| Jul 21, 2026 | 193.55 | 200.00 | 193.55 | 197.30 | 196.79 | 2.39% | 19,563 |
| Jul 20, 2026 | 195.15 | 199.15 | 191.90 | 192.70 | 192.20 | -1.46% | 16,561 |
| Jul 17, 2026 | 200.10 | 201.00 | 194.45 | 195.55 | 195.04 | -3.10% | 14,036 |
| Jul 16, 2026 | 202.30 | 205.95 | 199.90 | 201.80 | 201.28 | -0.17% | 9,471 |
| Jul 15, 2026 | 198.05 | 208.75 | 196.75 | 202.15 | 201.63 | 2.64% | 30,666 |
| Jul 14, 2026 | 197.90 | 198.60 | 193.75 | 196.95 | 196.44 | 0.48% | 9,750 |
| Jul 13, 2026 | 192.25 | 199.00 | 188.75 | 196.00 | 195.49 | 2.81% | 37,159 |
| Jul 10, 2026 | 190.00 | 196.75 | 189.70 | 190.65 | 190.16 | -0.13% | 29,211 |
| Jul 9, 2026 | 192.40 | 193.70 | 189.30 | 190.90 | 190.40 | 1.14% | 5,333 |
| Jul 8, 2026 | 198.00 | 200.70 | 188.00 | 188.75 | 188.26 | -3.65% | 8,645 |
| Jul 7, 2026 | 189.35 | 197.75 | 187.95 | 195.90 | 195.39 | 3.68% | 17,392 |
| Jul 6, 2026 | 195.15 | 195.15 | 188.20 | 188.95 | 188.46 | -1.49% | 5,886 |