Greenhitech Ventures Limited (BOM:544163)
India · Delayed Price · Currency is INR 92.15
-1.05 (-1.13%)
At close: Aug 22, 2025
Greenhitech Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 89.35 | 90.50 | 84.00 | 84.07 | 84.07 | -8.77% | 7,000 |
| Aug 22, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -1.13% | 1,000 |
| Aug 21, 2025 | 95.00 | 96.00 | 93.20 | 93.20 | 93.20 | -0.85% | 3,000 |
| Aug 19, 2025 | 97.90 | 97.90 | 94.00 | 94.00 | 94.00 | -6.00% | 6,000 |
| Aug 14, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 3,000 |
| Aug 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.74% | 1,000 |
| Aug 8, 2025 | 102.00 | 102.00 | 100.75 | 100.75 | 100.75 | -1.22% | 3,000 |
| Aug 6, 2025 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 3.07% | 1,000 |
| Aug 1, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 2.06% | 1,000 |
| Jul 31, 2025 | 100.00 | 100.00 | 96.90 | 96.95 | 96.95 | -4.95% | 6,000 |
| Jul 29, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 3,000 |
| Jul 28, 2025 | 96.50 | 101.00 | 96.15 | 101.00 | 101.00 | -0.10% | 4,000 |
| Jul 24, 2025 | 102.50 | 102.50 | 101.10 | 101.10 | 101.10 | -0.25% | 3,000 |
| Jul 23, 2025 | 106.15 | 106.15 | 101.35 | 101.35 | 101.35 | -4.75% | 4,000 |
| Jul 22, 2025 | 101.10 | 106.40 | 101.10 | 106.40 | 106.40 | - | 6,000 |
| Jul 21, 2025 | 109.30 | 109.30 | 106.40 | 106.40 | 106.40 | -4.96% | 9,000 |
| Jul 17, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -4.97% | 2,000 |
| Jul 11, 2025 | 118.80 | 118.80 | 117.80 | 117.80 | 117.80 | -5.00% | 3,000 |
| Jul 4, 2025 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | -0.56% | 8,000 |
| Jul 3, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 0.97% | 1,000 |
| Jul 2, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | 1,000 |
| Jul 1, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -5.00% | 11,000 |
| Jun 30, 2025 | 119.70 | 130.00 | 119.70 | 130.00 | 130.00 | 3.22% | 2,000 |
| Jun 27, 2025 | 125.90 | 126.00 | 125.90 | 125.95 | 125.95 | 0.76% | 4,000 |
| Jun 26, 2025 | 123.50 | 126.40 | 123.50 | 125.00 | 125.00 | 1.21% | 4,000 |
| Jun 25, 2025 | 122.00 | 123.50 | 122.00 | 123.50 | 123.50 | 4.93% | 3,000 |
| Jun 24, 2025 | 114.00 | 117.70 | 111.20 | 117.70 | 117.70 | 5.00% | 9,000 |
| Jun 20, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -5.00% | 8,000 |
| Jun 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 1,000 |
| Jun 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.92% | 2,000 |
| Jun 13, 2025 | 118.00 | 118.00 | 114.00 | 114.65 | 114.65 | -2.84% | 5,000 |
| Jun 12, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 2,000 |
| Jun 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | 1,000 |
| Jun 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | 1,000 |
| Jun 9, 2025 | 113.10 | 116.00 | 113.10 | 116.00 | 116.00 | -2.56% | 6,000 |
| Jun 6, 2025 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - | 1,000 |
| Jun 5, 2025 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - | 5,000 |
| Jun 4, 2025 | 121.45 | 121.45 | 119.05 | 119.05 | 119.05 | -1.98% | 2,000 |
| Jun 3, 2025 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | -1.98% | 8,000 |
| Jun 2, 2025 | 121.15 | 123.90 | 121.15 | 123.90 | 123.90 | 0.24% | 14,000 |
| May 30, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -1.98% | 9,000 |
| May 29, 2025 | 126.70 | 126.70 | 125.85 | 126.10 | 126.10 | -1.79% | 6,000 |
| May 28, 2025 | 128.50 | 128.50 | 128.40 | 128.40 | 128.40 | -1.98% | 16,000 |
| May 27, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.99% | 7,000 |
| May 26, 2025 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | 1.98% | 2,000 |
| May 23, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 1.98% | 10,000 |
| May 22, 2025 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | -1.20% | 5,000 |
| May 21, 2025 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 4,000 |
| May 20, 2025 | 122.40 | 125.00 | 122.40 | 125.00 | 125.00 | 0.12% | 19,000 |
| May 19, 2025 | 127.25 | 127.25 | 124.85 | 124.85 | 124.85 | -1.96% | 3,000 |