Greenchef Appliances Limited (NSE:GREENCHEF)
India · Delayed Price · Currency is INR 47.05
+0.90 (1.95%)
Apr 2, 2026, 3:27 PM IST
Greenchef Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 44.05 | 47.70 | 44.05 | 47.05 | 47.05 | 1.95% | 7,200 |
| Apr 1, 2026 | 44.50 | 46.50 | 44.50 | 46.15 | 46.15 | 3.82% | 10,400 |
| Mar 30, 2026 | 42.45 | 44.50 | 40.40 | 44.45 | 44.45 | 4.59% | 36,000 |
| Mar 27, 2026 | 44.05 | 45.00 | 42.00 | 42.50 | 42.50 | -3.52% | 56,800 |
| Mar 25, 2026 | 43.40 | 45.55 | 43.40 | 44.05 | 44.05 | 1.50% | 29,600 |
| Mar 24, 2026 | 44.25 | 45.15 | 43.25 | 43.40 | 43.40 | -0.91% | 23,200 |
| Mar 23, 2026 | 47.10 | 47.10 | 43.20 | 43.80 | 43.80 | -7.89% | 57,600 |
| Mar 20, 2026 | 50.50 | 50.50 | 47.00 | 47.55 | 47.55 | -2.56% | 21,600 |
| Mar 19, 2026 | 47.50 | 50.00 | 47.50 | 48.80 | 48.80 | -0.91% | 29,600 |
| Mar 18, 2026 | 50.50 | 51.50 | 48.55 | 49.25 | 49.25 | 0.20% | 10,400 |
| Mar 17, 2026 | 48.60 | 49.35 | 48.05 | 49.15 | 49.15 | 0.31% | 16,000 |
| Mar 16, 2026 | 50.00 | 52.00 | 48.50 | 49.00 | 49.00 | -2.87% | 12,800 |
| Mar 13, 2026 | 50.15 | 51.50 | 50.00 | 50.45 | 50.45 | -3.26% | 8,000 |
| Mar 12, 2026 | 51.80 | 54.40 | 50.05 | 52.15 | 52.15 | 4.09% | 24,000 |
| Mar 11, 2026 | 54.50 | 54.50 | 48.30 | 50.10 | 50.10 | -5.92% | 34,400 |
| Mar 10, 2026 | 56.15 | 57.70 | 53.00 | 53.25 | 53.25 | -6.17% | 13,600 |
| Mar 9, 2026 | 59.50 | 59.50 | 56.75 | 56.75 | 56.75 | -9.99% | 32,800 |
| Mar 6, 2026 | 56.70 | 65.30 | 55.00 | 63.05 | 63.05 | 15.79% | 168,800 |
| Mar 5, 2026 | 49.90 | 55.00 | 49.90 | 54.45 | 54.45 | 10.22% | 47,200 |
| Mar 4, 2026 | 45.00 | 51.50 | 45.00 | 49.40 | 49.40 | 9.78% | 30,400 |
| Mar 2, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -1.21% | 4,000 |
| Feb 27, 2026 | 44.70 | 46.00 | 43.40 | 45.55 | 45.55 | 5.20% | 7,200 |
| Feb 26, 2026 | 43.00 | 43.30 | 43.00 | 43.30 | 43.30 | -0.46% | 4,800 |
| Feb 25, 2026 | 43.50 | 45.15 | 43.25 | 43.50 | 43.50 | -3.33% | 42,400 |
| Feb 24, 2026 | 49.00 | 49.00 | 44.50 | 45.00 | 45.00 | -1.85% | 13,600 |
| Feb 23, 2026 | 46.35 | 46.50 | 45.60 | 45.85 | 45.85 | -2.45% | 22,400 |
| Feb 20, 2026 | 46.50 | 47.90 | 46.50 | 47.00 | 47.00 | - | 5,600 |
| Feb 19, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -3.29% | 5,600 |
| Feb 17, 2026 | 47.70 | 48.70 | 47.50 | 48.60 | 48.60 | 2.53% | 4,800 |
| Feb 16, 2026 | 47.90 | 47.90 | 47.00 | 47.40 | 47.40 | 2.93% | 6,400 |
| Feb 13, 2026 | 46.95 | 50.00 | 46.05 | 46.05 | 46.05 | 1.66% | 20,000 |
| Feb 12, 2026 | 46.95 | 46.95 | 45.15 | 45.30 | 45.30 | -3.62% | 4,800 |
| Feb 11, 2026 | 45.25 | 47.45 | 45.00 | 47.00 | 47.00 | - | 7,200 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.47% | 1,600 |
| Feb 9, 2026 | 47.00 | 47.70 | 46.25 | 47.70 | 47.70 | -0.42% | 11,200 |
| Feb 6, 2026 | 46.00 | 47.90 | 45.80 | 47.90 | 47.90 | 4.13% | 5,600 |
| Feb 5, 2026 | 46.00 | 46.00 | 42.30 | 46.00 | 46.00 | -1.08% | 12,800 |
| Feb 4, 2026 | 46.50 | 47.85 | 46.50 | 46.50 | 46.50 | -3.83% | 7,200 |
| Feb 3, 2026 | 46.10 | 48.35 | 46.00 | 48.35 | 48.35 | 6.85% | 7,200 |
| Feb 2, 2026 | 45.50 | 46.00 | 45.25 | 45.25 | 45.25 | -0.55% | 4,800 |
| Feb 1, 2026 | 45.95 | 49.00 | 45.50 | 45.50 | 45.50 | 2.02% | 15,200 |
| Jan 30, 2026 | 45.80 | 48.00 | 44.60 | 44.60 | 44.60 | -0.11% | 12,000 |
| Jan 29, 2026 | 46.70 | 46.70 | 44.00 | 44.65 | 44.65 | -5.00% | 36,800 |
| Jan 28, 2026 | 47.50 | 47.50 | 46.90 | 47.00 | 47.00 | - | 6,400 |
| Jan 27, 2026 | 47.95 | 48.65 | 46.50 | 47.00 | 47.00 | -2.08% | 10,400 |
| Jan 23, 2026 | 49.65 | 49.65 | 47.00 | 48.00 | 48.00 | -5.88% | 8,000 |
| Jan 22, 2026 | 49.40 | 51.50 | 49.30 | 51.00 | 51.00 | -1.35% | 18,400 |
| Jan 21, 2026 | 52.05 | 52.70 | 51.00 | 51.70 | 51.70 | -2.45% | 4,000 |
| Jan 20, 2026 | 54.00 | 55.25 | 52.95 | 53.00 | 53.00 | -4.16% | 23,200 |
| Jan 19, 2026 | 55.00 | 55.30 | 55.00 | 55.30 | 55.30 | - | 2,400 |