Greenchef Appliances Limited (NSE:GREENCHEF)
India · Delayed Price · Currency is INR 61.20
+0.15 (0.25%)
At close: Oct 23, 2025
Greenchef Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 60.60 | 62.75 | 60.60 | 61.60 | 61.60 | 0.90% | 4,800 |
| Oct 10, 2025 | 61.20 | 62.70 | 60.85 | 61.05 | 61.05 | -0.73% | 28,800 |
| Oct 9, 2025 | 62.00 | 63.00 | 61.00 | 61.50 | 61.50 | - | 20,000 |
| Oct 8, 2025 | 61.20 | 62.50 | 61.00 | 61.50 | 61.50 | -0.81% | 17,600 |
| Oct 7, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.74% | 42,400 |
| Oct 6, 2025 | 66.00 | 67.00 | 62.75 | 63.10 | 63.10 | -4.61% | 40,000 |
| Oct 3, 2025 | 63.00 | 66.45 | 63.00 | 66.15 | 66.15 | 0.23% | 6,400 |
| Oct 1, 2025 | 63.50 | 67.50 | 63.50 | 66.00 | 66.00 | 3.37% | 8,800 |
| Sep 30, 2025 | 63.25 | 64.00 | 61.10 | 63.85 | 63.85 | 1.35% | 10,400 |
| Sep 29, 2025 | 63.55 | 63.55 | 63.00 | 63.00 | 63.00 | -1.56% | 3,200 |
| Sep 26, 2025 | 65.50 | 66.00 | 64.00 | 64.00 | 64.00 | -2.96% | 4,800 |
| Sep 25, 2025 | 66.00 | 66.00 | 65.95 | 65.95 | 65.95 | - | 1,600 |
| Sep 24, 2025 | 65.10 | 67.10 | 65.10 | 65.95 | 65.95 | -2.87% | 10,400 |
| Sep 23, 2025 | 67.25 | 68.00 | 67.25 | 67.90 | 67.90 | -0.15% | 4,000 |
| Sep 22, 2025 | 68.05 | 68.05 | 68.00 | 68.00 | 68.00 | -0.80% | 1,600 |
| Sep 19, 2025 | 68.70 | 69.00 | 68.15 | 68.55 | 68.55 | -0.22% | 3,200 |
| Sep 18, 2025 | 69.00 | 69.00 | 68.15 | 68.70 | 68.70 | -0.94% | 4,800 |
| Sep 17, 2025 | 67.45 | 70.00 | 67.05 | 69.35 | 69.35 | 2.29% | 12,000 |
| Sep 16, 2025 | 69.00 | 70.90 | 67.80 | 67.80 | 67.80 | -2.24% | 9,600 |
| Sep 15, 2025 | 66.65 | 71.45 | 66.40 | 69.35 | 69.35 | -0.07% | 11,200 |
| Sep 12, 2025 | 71.75 | 71.75 | 67.00 | 69.40 | 69.40 | -4.28% | 15,200 |
| Sep 11, 2025 | 73.05 | 74.05 | 70.00 | 72.50 | 72.50 | 3.42% | 34,400 |
| Sep 10, 2025 | 61.50 | 72.80 | 61.50 | 70.10 | 70.10 | 14.64% | 80,000 |
| Sep 9, 2025 | 64.15 | 64.15 | 60.00 | 61.15 | 61.15 | -5.92% | 16,800 |
| Sep 8, 2025 | 63.20 | 65.00 | 62.00 | 65.00 | 65.00 | 2.85% | 24,800 |
| Sep 5, 2025 | 63.55 | 64.70 | 63.20 | 63.20 | 63.20 | -0.47% | 3,200 |
| Sep 4, 2025 | 63.70 | 63.70 | 63.50 | 63.50 | 63.50 | -3.13% | 4,800 |
| Sep 3, 2025 | 64.20 | 66.70 | 64.20 | 65.55 | 65.55 | 2.10% | 9,600 |
| Sep 2, 2025 | 65.30 | 65.80 | 64.20 | 64.20 | 64.20 | 0.31% | 3,200 |
| Sep 1, 2025 | 62.70 | 65.00 | 62.70 | 64.00 | 64.00 | 2.07% | 5,600 |
| Aug 29, 2025 | 61.85 | 64.00 | 61.85 | 62.70 | 62.70 | -1.18% | 12,800 |
| Aug 28, 2025 | 64.00 | 65.00 | 61.50 | 63.45 | 63.45 | 2.34% | 31,200 |
| Aug 26, 2025 | 64.90 | 64.90 | 62.00 | 62.00 | 62.00 | -4.54% | 10,400 |
| Aug 25, 2025 | 63.25 | 67.00 | 63.25 | 64.95 | 64.95 | -0.08% | 7,200 |
| Aug 22, 2025 | 65.00 | 65.00 | 64.80 | 65.00 | 65.00 | 1.56% | 4,800 |
| Aug 21, 2025 | 62.55 | 64.80 | 62.55 | 64.00 | 64.00 | -1.54% | 3,200 |
| Aug 20, 2025 | 64.00 | 65.00 | 61.70 | 65.00 | 65.00 | 0.15% | 17,600 |
| Aug 19, 2025 | 64.00 | 64.90 | 64.00 | 64.90 | 64.90 | 0.54% | 2,400 |
| Aug 18, 2025 | 64.95 | 65.00 | 63.00 | 64.55 | 64.55 | 6.34% | 24,800 |
| Aug 14, 2025 | 63.00 | 63.00 | 60.70 | 60.70 | 60.70 | -3.65% | 2,400 |
| Aug 13, 2025 | 60.60 | 63.00 | 60.40 | 63.00 | 63.00 | 3.96% | 10,400 |
| Aug 12, 2025 | 59.00 | 60.70 | 59.00 | 60.60 | 60.60 | 3.41% | 4,800 |
| Aug 11, 2025 | 59.20 | 60.00 | 58.60 | 58.60 | 58.60 | -0.34% | 6,400 |
| Aug 8, 2025 | 59.05 | 59.55 | 58.50 | 58.80 | 58.80 | -3.13% | 10,400 |