Greenhitech Ventures Limited (BOM:544163)
India · Delayed Price · Currency is INR 80.00
-1.00 (-1.23%)
At close: Mar 9, 2026
Greenhitech Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 2,000 |
| Mar 6, 2026 | 79.99 | 81.00 | 79.25 | 81.00 | 81.00 | 1.24% | 6,000 |
| Mar 5, 2026 | 76.60 | 85.00 | 76.60 | 80.01 | 80.01 | -3.54% | 15,000 |
| Mar 4, 2026 | 75.25 | 84.89 | 75.25 | 82.95 | 82.95 | 0.55% | 22,000 |
| Feb 27, 2026 | 84.40 | 84.40 | 79.00 | 82.50 | 82.50 | -2.25% | 21,000 |
| Feb 26, 2026 | 85.35 | 85.35 | 82.99 | 84.40 | 84.40 | -0.47% | 7,000 |
| Feb 24, 2026 | 83.55 | 85.00 | 82.10 | 84.80 | 84.80 | -6.81% | 18,000 |
| Feb 23, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.66% | 1,000 |
| Feb 18, 2026 | 90.00 | 90.60 | 90.00 | 90.40 | 90.40 | 1.57% | 5,000 |
| Feb 17, 2026 | 87.80 | 96.90 | 87.80 | 89.00 | 89.00 | -1.44% | 4,000 |
| Feb 16, 2026 | 87.51 | 90.60 | 87.51 | 90.30 | 90.30 | -4.44% | 5,000 |
| 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 |