Greenchef Appliances Limited (NSE:GREENCHEF)
India · Delayed Price · Currency is INR 59.20
+1.20 (2.07%)
Dec 24, 2025, 3:28 PM IST
Greenchef Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 57.00 | 59.30 | 57.00 | 58.80 | 58.80 | 1.38% | 4,000 |
| Dec 23, 2025 | 56.00 | 58.45 | 56.00 | 58.00 | 58.00 | 3.57% | 3,200 |
| Dec 22, 2025 | 59.95 | 59.95 | 55.00 | 56.00 | 56.00 | -3.45% | 8,000 |
| Dec 19, 2025 | 53.60 | 58.00 | 53.60 | 58.00 | 58.00 | 3.57% | 4,000 |
| Dec 18, 2025 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 1.73% | 1,600 |
| Dec 17, 2025 | 55.30 | 56.00 | 55.00 | 55.05 | 55.05 | -3.42% | 3,200 |
| Dec 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.42% | 800 |
| Dec 15, 2025 | 57.40 | 57.90 | 56.20 | 56.20 | 56.20 | -3.77% | 2,400 |
| Dec 12, 2025 | 58.90 | 58.90 | 58.35 | 58.40 | 58.40 | 2.91% | 2,400 |
| Dec 11, 2025 | 58.80 | 58.80 | 55.80 | 56.75 | 56.75 | 1.70% | 3,200 |
| Dec 10, 2025 | 56.00 | 56.00 | 55.50 | 55.80 | 55.80 | -2.96% | 4,800 |
| Dec 9, 2025 | 57.50 | 57.95 | 48.15 | 57.50 | 57.50 | -3.52% | 16,000 |
| Dec 8, 2025 | 60.95 | 60.95 | 58.90 | 59.60 | 59.60 | 2.76% | 10,400 |
| Dec 5, 2025 | 58.25 | 58.55 | 57.55 | 58.00 | 58.00 | -2.36% | 4,800 |
| Dec 4, 2025 | 61.00 | 61.00 | 58.40 | 59.40 | 59.40 | 3.85% | 5,600 |
| Dec 3, 2025 | 58.95 | 58.95 | 57.20 | 57.20 | 57.20 | -4.03% | 3,200 |
| Dec 2, 2025 | 59.50 | 59.60 | 59.00 | 59.60 | 59.60 | 2.49% | 7,200 |
| Dec 1, 2025 | 56.80 | 58.20 | 56.80 | 58.15 | 58.15 | 2.20% | 5,600 |
| Nov 28, 2025 | 57.85 | 59.00 | 56.35 | 56.90 | 56.90 | -1.56% | 14,400 |
| Nov 27, 2025 | 59.00 | 60.00 | 57.80 | 57.80 | 57.80 | -0.43% | 8,000 |
| Nov 26, 2025 | 58.20 | 59.60 | 58.00 | 58.05 | 58.05 | -0.09% | 8,000 |
| Nov 25, 2025 | 58.10 | 59.70 | 58.10 | 58.10 | 58.10 | -1.44% | 11,200 |
| Nov 24, 2025 | 59.25 | 61.35 | 58.50 | 58.95 | 58.95 | -0.84% | 12,800 |
| Nov 21, 2025 | 59.50 | 60.80 | 59.20 | 59.45 | 59.45 | -0.92% | 8,800 |
| Nov 20, 2025 | 60.00 | 60.00 | 59.65 | 60.00 | 60.00 | 1.01% | 7,200 |
| Nov 19, 2025 | 60.00 | 60.00 | 59.10 | 59.40 | 59.40 | -0.92% | 3,200 |
| Nov 18, 2025 | 60.10 | 60.95 | 59.90 | 59.95 | 59.95 | -0.17% | 4,800 |
| Nov 17, 2025 | 59.65 | 60.05 | 59.65 | 60.05 | 60.05 | -0.41% | 2,400 |
| Nov 14, 2025 | 60.30 | 60.30 | 60.00 | 60.30 | 60.30 | 0.08% | 7,200 |
| Nov 13, 2025 | 61.00 | 61.05 | 60.25 | 60.25 | 60.25 | -2.03% | 4,800 |
| Nov 12, 2025 | 61.40 | 62.00 | 61.40 | 61.50 | 61.50 | - | 8,800 |
| Nov 11, 2025 | 62.80 | 62.80 | 61.40 | 61.50 | 61.50 | -1.20% | 4,800 |
| Nov 10, 2025 | 61.85 | 63.30 | 60.05 | 62.25 | 62.25 | 1.63% | 34,400 |
| Nov 7, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 2.08% | 800 |
| Nov 6, 2025 | 60.10 | 60.65 | 59.10 | 60.00 | 60.00 | -1.72% | 19,200 |
| Nov 4, 2025 | 62.00 | 63.00 | 60.00 | 61.05 | 61.05 | 0.16% | 26,400 |
| Nov 3, 2025 | 62.00 | 63.00 | 60.55 | 60.95 | 60.95 | -2.17% | 15,200 |
| Oct 31, 2025 | 62.00 | 62.90 | 61.65 | 62.30 | 62.30 | 0.40% | 21,600 |
| Oct 30, 2025 | 61.70 | 62.90 | 61.70 | 62.05 | 62.05 | 0.57% | 29,600 |
| Oct 29, 2025 | 62.00 | 62.00 | 60.00 | 61.70 | 61.70 | -1.52% | 13,600 |
| Oct 28, 2025 | 61.90 | 62.90 | 61.80 | 62.65 | 62.65 | 2.29% | 16,000 |
| Oct 27, 2025 | 61.00 | 61.25 | 59.65 | 61.25 | 61.25 | 1.91% | 16,000 |
| Oct 24, 2025 | 61.20 | 61.50 | 59.70 | 60.10 | 60.10 | -1.80% | 19,200 |
| Oct 23, 2025 | 60.10 | 61.20 | 60.10 | 61.20 | 61.20 | 0.25% | 2,400 |
| Oct 21, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 1.67% | 1,600 |
| Oct 20, 2025 | 61.00 | 61.00 | 60.05 | 60.05 | 60.05 | -1.56% | 3,200 |
| Oct 17, 2025 | 62.00 | 62.00 | 60.05 | 61.00 | 61.00 | -1.29% | 11,200 |
| Oct 16, 2025 | 62.50 | 62.60 | 61.70 | 61.80 | 61.80 | -1.28% | 4,000 |
| Oct 15, 2025 | 62.95 | 63.00 | 61.00 | 62.60 | 62.60 | 2.37% | 11,200 |
| Oct 14, 2025 | 61.25 | 61.25 | 61.00 | 61.15 | 61.15 | -0.73% | 3,200 |