Greenhitech Ventures Limited (BOM:544163)
India · Delayed Price · Currency is INR 35.70
-3.22 (-8.27%)
At close: Oct 6, 2026
Greenhitech Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -8.27% | 2,000 |
| Oct 5, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -2.53% | 1,000 |
| Oct 1, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - | 2,000 |
| Sep 30, 2026 | 41.00 | 42.85 | 37.00 | 39.93 | 39.93 | 2.38% | 5,000 |
| Sep 29, 2026 | 37.00 | 39.00 | 36.05 | 39.00 | 39.00 | -1.47% | 4,000 |
| Sep 28, 2026 | 35.90 | 39.58 | 35.90 | 39.58 | 39.58 | 9.97% | 14,000 |
| Sep 25, 2026 | 35.61 | 35.99 | 35.05 | 35.99 | 35.99 | -2.73% | 3,000 |
| Sep 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.58% | 1,000 |
| Sep 18, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.03% | 2,000 |
| Sep 17, 2026 | 38.72 | 38.72 | 37.99 | 37.99 | 37.99 | 7.93% | 3,000 |
| Sep 16, 2026 | 33.99 | 35.21 | 33.99 | 35.20 | 35.20 | 9.97% | 15,000 |
| Sep 11, 2026 | 34.90 | 35.99 | 31.50 | 32.01 | 32.01 | -5.85% | 13,000 |
| Sep 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.18% | 1,000 |
| Sep 9, 2026 | 33.60 | 34.00 | 30.60 | 33.94 | 33.94 | -0.15% | 46,000 |
| Sep 8, 2026 | 34.00 | 35.01 | 33.03 | 33.99 | 33.99 | -5.32% | 21,000 |
| Sep 3, 2026 | 36.00 | 36.00 | 35.90 | 35.90 | 35.90 | -0.28% | 4,000 |
| Sep 1, 2026 | 36.05 | 36.94 | 36.00 | 36.00 | 36.00 | -9.98% | 16,000 |
| Aug 28, 2026 | 38.00 | 40.39 | 38.00 | 39.99 | 39.99 | 5.24% | 4,000 |
| Aug 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,000 |
| Aug 18, 2026 | 37.50 | 40.00 | 37.50 | 40.00 | 40.00 | - | 2,000 |
| Aug 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 1,000 |
| Aug 10, 2026 | 38.21 | 38.21 | 37.00 | 37.00 | 37.00 | -7.50% | 5,000 |
| Aug 7, 2026 | 36.14 | 41.80 | 36.14 | 40.00 | 40.00 | 5.26% | 21,000 |
| Aug 5, 2026 | 37.99 | 38.00 | 37.99 | 38.00 | 38.00 | - | 4,000 |
| Aug 4, 2026 | 40.00 | 40.00 | 36.21 | 38.00 | 38.00 | -5.00% | 19,000 |
| Jul 29, 2026 | 40.95 | 40.95 | 38.00 | 40.00 | 40.00 | -2.32% | 5,000 |
| Jul 23, 2026 | 41.00 | 41.00 | 39.00 | 40.95 | 40.95 | -4.37% | 33,000 |
| Jul 22, 2026 | 40.82 | 42.82 | 40.82 | 42.82 | 42.82 | -3.78% | 3,000 |
| Jul 21, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -2.20% | 2,000 |
| Jul 17, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% | 1,000 |
| Jul 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.99% | 2,000 |
| Jul 14, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | 1,000 |
| Jul 13, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | 3,000 |
| Jul 9, 2026 | 47.01 | 47.01 | 44.13 | 44.56 | 44.56 | -8.31% | 19,000 |
| Jul 8, 2026 | 49.31 | 50.00 | 48.60 | 48.60 | 48.60 | -10.00% | 12,000 |
| Jul 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.80% | 4,000 |
| Jun 30, 2026 | 52.75 | 54.99 | 52.75 | 54.99 | 54.99 | -3.53% | 5,000 |
| Jun 23, 2026 | 53.00 | 58.30 | 53.00 | 57.00 | 57.00 | 7.55% | 15,000 |
| Jun 22, 2026 | 48.00 | 55.30 | 48.00 | 53.00 | 53.00 | 1.92% | 5,000 |
| Jun 19, 2026 | 54.40 | 55.00 | 52.00 | 52.00 | 52.00 | 4.00% | 9,000 |
| Jun 18, 2026 | 49.02 | 50.90 | 49.02 | 50.00 | 50.00 | 2.00% | 4,000 |
| Jun 17, 2026 | 53.50 | 53.50 | 48.15 | 49.02 | 49.02 | -8.37% | 39,000 |
| Jun 16, 2026 | 53.00 | 57.40 | 51.80 | 53.50 | 53.50 | 1.71% | 10,000 |
| Jun 15, 2026 | 48.00 | 52.69 | 47.95 | 52.60 | 52.60 | 9.81% | 32,000 |
| Jun 12, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 1,000 |
| Jun 11, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -4.87% | 2,000 |
| Jun 10, 2026 | 55.50 | 55.50 | 50.35 | 50.35 | 50.35 | -9.99% | 12,000 |
| Jun 9, 2026 | 51.81 | 55.94 | 51.81 | 55.94 | 55.94 | 8.18% | 4,000 |
| Jun 8, 2026 | 45.10 | 51.71 | 42.31 | 51.71 | 51.71 | 10.00% | 60,000 |
| Jun 5, 2026 | 51.50 | 51.50 | 47.00 | 47.01 | 47.01 | -8.72% | 31,000 |