Greenchef Appliances Limited (NSE:GREENCHEF)
India · Delayed Price · Currency is INR 50.45
-1.70 (-3.26%)
At close: Mar 13, 2026
Greenchef Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |