Greenchef Appliances Limited (NSE:GREENCHEF)
India · Delayed Price · Currency is INR 48.00
-3.00 (-5.88%)
Jan 23, 2026, 2:44 PM IST
Greenchef Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 49.65 | 49.65 | 49.15 | 49.15 | - | -3.63% | 4,800 |
| 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 |
| Jan 16, 2026 | 53.00 | 55.30 | 53.00 | 55.30 | 55.30 | 4.73% | 17,600 |
| Jan 14, 2026 | 52.55 | 53.10 | 52.55 | 52.80 | 52.80 | -2.22% | 8,000 |
| Jan 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,600 |
| Jan 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 800 |
| Jan 9, 2026 | 55.45 | 56.00 | 55.00 | 55.00 | 55.00 | -0.90% | 4,800 |
| Jan 8, 2026 | 55.20 | 55.50 | 55.00 | 55.50 | 55.50 | -4.15% | 4,000 |
| Jan 7, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -2.36% | 800 |
| Jan 6, 2026 | 59.70 | 59.70 | 57.00 | 59.30 | 59.30 | 1.37% | 4,800 |
| Jan 5, 2026 | 59.90 | 59.90 | 58.50 | 58.50 | 58.50 | 2.36% | 3,200 |
| Jan 1, 2026 | 56.50 | 57.15 | 56.50 | 57.15 | 57.15 | 0.26% | 1,600 |
| Dec 31, 2025 | 57.05 | 57.05 | 57.00 | 57.00 | 57.00 | -2.06% | 1,600 |
| Dec 30, 2025 | 58.95 | 59.00 | 56.15 | 58.20 | 58.20 | 4.02% | 35,200 |
| Dec 29, 2025 | 58.00 | 59.00 | 55.00 | 55.95 | 55.95 | -4.20% | 29,600 |
| Dec 26, 2025 | 57.05 | 58.50 | 57.05 | 58.40 | 58.40 | -0.68% | 3,200 |
| 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 |