Greenhitech Ventures Limited (BOM:544163)
India · Delayed Price · Currency is INR 94.50
+2.50 (2.72%)
At close: Feb 13, 2026
Greenhitech Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.72% | 1,000 |
| Feb 12, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -3.06% | 5,000 |
| Feb 11, 2026 | 93.00 | 94.90 | 92.90 | 94.90 | 94.90 | 6.03% | 5,000 |
| Feb 10, 2026 | 90.00 | 90.00 | 88.10 | 89.50 | 89.50 | -2.72% | 8,000 |
| Feb 9, 2026 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | - | 2,000 |
| Feb 5, 2026 | 91.99 | 92.00 | 91.99 | 92.00 | 92.00 | 2.22% | 2,000 |
| Feb 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.28% | 4,000 |
| Feb 3, 2026 | 90.30 | 93.99 | 90.25 | 90.25 | 90.25 | -5.00% | 18,000 |
| Jan 29, 2026 | 95.00 | 95.05 | 95.00 | 95.00 | 95.00 | -2.11% | 8,000 |
| Jan 28, 2026 | 92.55 | 98.00 | 92.30 | 97.05 | 97.05 | 3.91% | 6,000 |
| Jan 27, 2026 | 91.65 | 93.50 | 90.25 | 93.40 | 93.40 | -1.68% | 8,000 |
| Jan 23, 2026 | 98.00 | 99.20 | 95.00 | 95.00 | 95.00 | 0.53% | 13,000 |
| Jan 22, 2026 | 93.85 | 94.70 | 92.00 | 94.50 | 94.50 | 2.72% | 4,000 |
| Jan 20, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -4.61% | 2,000 |
| Jan 16, 2026 | 96.45 | 100.00 | 96.45 | 96.45 | 96.45 | -4.98% | 15,000 |
| Jan 9, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.20% | 1,000 |
| Jan 8, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - | 1,000 |
| Jan 5, 2026 | 110.00 | 110.00 | 101.30 | 101.30 | 101.30 | -4.97% | 19,000 |
| Jan 2, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - | 1,000 |
| Jan 1, 2026 | 102.05 | 107.65 | 102.00 | 106.60 | 106.60 | -0.37% | 12,000 |
| Dec 31, 2025 | 105.45 | 107.00 | 105.45 | 107.00 | 107.00 | 1.47% | 4,000 |
| Dec 30, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - | 2,000 |
| Dec 26, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -5.00% | 2,000 |
| Dec 19, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -4.31% | 3,000 |
| Dec 18, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.80% | 1,000 |
| Dec 16, 2025 | 114.00 | 114.00 | 113.95 | 113.95 | 113.95 | -4.84% | 4,000 |
| Dec 12, 2025 | 117.00 | 119.80 | 117.00 | 119.75 | 119.75 | 4.95% | 3,000 |
| Dec 11, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - | 1,000 |
| Dec 9, 2025 | 114.10 | 120.00 | 114.00 | 114.10 | 114.10 | -4.92% | 8,000 |
| Dec 8, 2025 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | - | 6,000 |
| Dec 5, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.48% | 1,000 |
| Dec 4, 2025 | 120.00 | 120.00 | 117.50 | 118.25 | 118.25 | 0.64% | 4,000 |
| Dec 2, 2025 | 117.25 | 117.50 | 117.25 | 117.50 | 117.50 | -4.78% | 5,000 |
| Nov 27, 2025 | 118.00 | 123.40 | 118.00 | 123.40 | 123.40 | 4.98% | 8,000 |
| Nov 26, 2025 | 115.95 | 119.05 | 115.95 | 117.55 | 117.55 | 3.66% | 17,000 |
| Nov 25, 2025 | 110.95 | 113.40 | 109.00 | 113.40 | 113.40 | 5.00% | 10,000 |
| Nov 24, 2025 | 108.00 | 109.70 | 108.00 | 108.00 | 108.00 | - | 5,000 |
| Nov 21, 2025 | 104.75 | 108.00 | 104.75 | 108.00 | 108.00 | 2.86% | 5,000 |
| Nov 20, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.60% | 6,000 |
| Nov 19, 2025 | 104.05 | 104.05 | 103.35 | 103.35 | 103.35 | -4.97% | 22,000 |
| Nov 18, 2025 | 108.75 | 109.95 | 108.75 | 108.75 | 108.75 | -4.98% | 16,000 |
| Nov 17, 2025 | 114.45 | 120.00 | 114.45 | 114.45 | 114.45 | -4.98% | 12,000 |
| Nov 14, 2025 | 120.50 | 120.50 | 120.45 | 120.45 | 120.45 | -4.97% | 2,000 |
| Nov 13, 2025 | 126.45 | 126.75 | 126.45 | 126.75 | 126.75 | 4.97% | 6,000 |
| Nov 12, 2025 | 118.95 | 120.75 | 115.20 | 120.75 | 120.75 | 5.00% | 6,000 |
| Nov 11, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 2,000 |
| Nov 10, 2025 | 114.45 | 117.00 | 114.45 | 115.00 | 115.00 | -1.16% | 9,000 |
| Nov 7, 2025 | 112.55 | 116.35 | 112.55 | 116.35 | 116.35 | -1.36% | 4,000 |
| Nov 6, 2025 | 118.00 | 118.00 | 117.95 | 117.95 | 117.95 | 1.90% | 2,000 |
| Nov 4, 2025 | 122.75 | 122.75 | 115.75 | 115.75 | 115.75 | -4.85% | 3,000 |