Greenhitech Ventures Limited (BOM:544163)
India · Delayed Price · Currency is INR 83.70
+3.77 (4.72%)
At close: May 19, 2026
Greenhitech Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 76.00 | 83.70 | 76.00 | 83.70 | 83.70 | 4.72% | 2,000 |
| May 18, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -1.30% | 1,000 |
| May 15, 2026 | 79.99 | 80.98 | 71.30 | 80.98 | 80.98 | 2.57% | 6,000 |
| May 14, 2026 | 72.00 | 78.95 | 70.00 | 78.95 | 78.95 | 6.67% | 4,000 |
| May 12, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - | 1,000 |
| May 11, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | -2.62% | 2,000 |
| May 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.84% | 1,000 |
| May 6, 2026 | 73.00 | 73.90 | 72.95 | 73.90 | 73.90 | -5.26% | 19,000 |
| May 4, 2026 | 78.25 | 78.30 | 78.00 | 78.00 | 78.00 | -2.50% | 14,000 |
| Apr 30, 2026 | 79.99 | 80.99 | 79.99 | 80.00 | 80.00 | 0.01% | 6,000 |
| Apr 29, 2026 | 80.02 | 80.02 | 78.30 | 79.99 | 79.99 | -0.02% | 8,000 |
| Apr 28, 2026 | 80.01 | 81.00 | 80.01 | 80.01 | 80.01 | -3.60% | 8,000 |
| Apr 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.28% | 4,000 |
| Apr 23, 2026 | 85.31 | 85.31 | 82.32 | 82.77 | 82.77 | -7.83% | 13,000 |
| Apr 22, 2026 | 85.00 | 89.80 | 85.00 | 89.80 | 89.80 | 9.49% | 4,000 |
| Apr 21, 2026 | 82.00 | 85.00 | 80.60 | 82.02 | 82.02 | -3.63% | 12,000 |
| Apr 20, 2026 | 83.00 | 87.00 | 82.50 | 85.11 | 85.11 | -3.72% | 8,000 |
| Apr 17, 2026 | 83.11 | 88.40 | 81.00 | 88.40 | 88.40 | 1.45% | 18,000 |
| Apr 16, 2026 | 93.00 | 93.00 | 83.00 | 87.14 | 87.14 | -8.26% | 45,000 |
| Apr 15, 2026 | 93.00 | 95.99 | 93.00 | 94.99 | 94.99 | 1.59% | 4,000 |
| Apr 13, 2026 | 87.71 | 94.00 | 87.71 | 93.50 | 93.50 | -4.60% | 5,000 |
| Apr 10, 2026 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | 3.17% | 1,000 |
| Apr 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.21% | 1,000 |
| Apr 8, 2026 | 100.00 | 100.00 | 94.00 | 95.20 | 95.20 | 5.78% | 7,000 |
| Apr 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Apr 6, 2026 | 93.00 | 94.00 | 82.65 | 90.00 | 90.00 | 0.56% | 9,000 |
| Apr 1, 2026 | 86.25 | 91.66 | 86.00 | 89.50 | 89.50 | 7.40% | 7,000 |
| Mar 30, 2026 | 84.00 | 93.00 | 83.00 | 83.33 | 83.33 | -3.66% | 16,000 |
| Mar 27, 2026 | 86.00 | 87.00 | 84.01 | 86.50 | 86.50 | -6.25% | 52,000 |
| Mar 25, 2026 | 92.40 | 92.40 | 89.90 | 92.27 | 92.27 | 9.85% | 10,000 |
| Mar 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 7.69% | 1,000 |
| Mar 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.77% | 2,000 |
| Mar 20, 2026 | 82.70 | 82.70 | 80.05 | 81.06 | 81.06 | -6.07% | 8,000 |
| Mar 19, 2026 | 91.25 | 91.25 | 84.25 | 86.30 | 86.30 | -5.42% | 25,000 |
| Mar 18, 2026 | 86.25 | 91.25 | 86.25 | 91.25 | 91.25 | 0.40% | 7,000 |
| Mar 17, 2026 | 81.00 | 93.59 | 81.00 | 90.89 | 90.89 | 4.47% | 22,000 |
| Mar 16, 2026 | 81.00 | 89.00 | 81.00 | 87.00 | 87.00 | 1.55% | 13,000 |
| Mar 13, 2026 | 91.89 | 92.01 | 85.00 | 85.67 | 85.67 | 2.41% | 18,000 |
| Mar 12, 2026 | 79.25 | 83.65 | 79.25 | 83.65 | 83.65 | 0.01% | 10,000 |
| Mar 10, 2026 | 81.90 | 83.64 | 81.00 | 83.64 | 83.64 | 4.55% | 8,000 |
| 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 |