Greenchef Appliances Limited (NSE:GREENCHEF)
India · Delayed Price · Currency is INR 69.40
-3.10 (-4.28%)
At close: Sep 12, 2025
Greenchef Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 58.30 | 60.70 | 58.30 | 60.70 | 60.70 | 0.91% | 6,400 |
| Aug 5, 2025 | 59.60 | 61.60 | 59.10 | 60.15 | 60.15 | -0.25% | 12,800 |
| Aug 4, 2025 | 60.35 | 60.45 | 60.10 | 60.30 | 60.30 | -1.23% | 9,600 |
| Aug 1, 2025 | 61.00 | 61.05 | 61.00 | 61.05 | 61.05 | 0.41% | 3,200 |
| Jul 31, 2025 | 60.05 | 64.05 | 60.05 | 60.80 | 60.80 | -3.03% | 3,200 |
| Jul 30, 2025 | 60.15 | 62.70 | 60.15 | 62.70 | 62.70 | 2.79% | 1,600 |
| Jul 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.87% | 1,600 |
| Jul 28, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 800 |
| Jul 25, 2025 | 63.25 | 63.25 | 60.70 | 62.80 | 62.80 | -0.63% | 8,000 |
| Jul 24, 2025 | 65.00 | 65.00 | 63.15 | 63.20 | 63.20 | 0.24% | 4,000 |
| Jul 23, 2025 | 63.00 | 63.05 | 63.00 | 63.05 | 63.05 | -3.00% | 3,200 |
| Jul 22, 2025 | 64.00 | 65.00 | 62.55 | 65.00 | 65.00 | 2.85% | 8,000 |
| Jul 21, 2025 | 64.00 | 65.90 | 63.00 | 63.20 | 63.20 | -1.94% | 26,400 |
| Jul 18, 2025 | 64.00 | 64.95 | 63.90 | 64.45 | 64.45 | 1.26% | 5,600 |
| Jul 17, 2025 | 63.80 | 63.80 | 62.25 | 63.65 | 63.65 | 3.50% | 12,000 |
| Jul 16, 2025 | 60.25 | 61.50 | 60.25 | 61.50 | 61.50 | 2.07% | 4,800 |
| Jul 15, 2025 | 61.40 | 61.40 | 60.25 | 60.25 | 60.25 | -0.50% | 10,400 |
| Jul 14, 2025 | 61.45 | 61.45 | 59.60 | 60.55 | 60.55 | -1.46% | 14,400 |
| Jul 11, 2025 | 62.00 | 62.95 | 61.40 | 61.45 | 61.45 | -0.89% | 4,800 |
| Jul 10, 2025 | 62.40 | 63.40 | 62.00 | 62.00 | 62.00 | -0.16% | 2,400 |
| Jul 9, 2025 | 62.10 | 63.25 | 62.00 | 62.10 | 62.10 | -0.32% | 4,000 |
| Jul 8, 2025 | 62.15 | 62.75 | 62.10 | 62.30 | 62.30 | 0.97% | 8,000 |
| Jul 7, 2025 | 61.40 | 62.00 | 61.40 | 61.70 | 61.70 | 0.65% | 1,600 |
| Jul 4, 2025 | 60.70 | 62.65 | 60.70 | 61.30 | 61.30 | -0.97% | 8,000 |