Greenchef Appliances Limited (NSE:GREENCHEF)
India · Delayed Price · Currency is INR 55.05
0.00 (0.00%)
May 22, 2026, 2:54 PM IST
Greenchef Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 54.30 | 55.05 | 53.05 | 55.05 | 55.05 | 4.96% | 9,600 |
| May 21, 2026 | 54.60 | 55.95 | 52.15 | 52.45 | 52.45 | -4.38% | 18,400 |
| May 19, 2026 | 55.00 | 55.00 | 54.30 | 54.85 | 54.85 | -0.99% | 4,800 |
| May 18, 2026 | 53.05 | 56.00 | 53.05 | 55.40 | 55.40 | -0.72% | 5,600 |
| May 15, 2026 | 56.70 | 58.50 | 55.65 | 55.80 | 55.80 | -4.70% | 17,600 |
| May 14, 2026 | 58.45 | 58.55 | 58.00 | 58.55 | 58.55 | 4.93% | 23,200 |
| May 13, 2026 | 55.70 | 55.80 | 55.70 | 55.80 | 55.80 | 4.99% | 8,000 |
| May 12, 2026 | 53.50 | 55.40 | 52.65 | 53.15 | 53.15 | -1.57% | 6,400 |
| May 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.00% | 800 |
| May 8, 2026 | 54.70 | 55.10 | 54.45 | 55.10 | 55.10 | 4.95% | 14,400 |
| May 7, 2026 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 5.00% | 16,800 |
| May 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 2,400 |
| May 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 800 |
| May 4, 2026 | 49.50 | 49.50 | 48.55 | 49.00 | 49.00 | -2.00% | 3,200 |
| Apr 29, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - | 2,400 |
| Apr 28, 2026 | 50.55 | 50.55 | 50.00 | 50.00 | 50.00 | -0.79% | 1,600 |
| Apr 27, 2026 | 48.05 | 50.40 | 48.00 | 50.40 | 50.40 | 5.00% | 11,200 |
| Apr 24, 2026 | 49.15 | 49.15 | 48.00 | 48.00 | 48.00 | -3.03% | 2,400 |
| Apr 23, 2026 | 50.00 | 50.00 | 48.90 | 49.50 | 49.50 | -2.94% | 8,800 |
| Apr 22, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 57,600 |
| Apr 21, 2026 | 50.05 | 51.50 | 50.00 | 51.00 | 51.00 | -0.97% | 4,000 |
| Apr 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.25% | 800 |
| Apr 17, 2026 | 50.00 | 50.25 | 47.90 | 49.40 | 49.40 | -1.89% | 71,200 |
| Apr 16, 2026 | 50.20 | 50.50 | 49.00 | 50.35 | 50.35 | -1.18% | 4,800 |
| Apr 15, 2026 | 51.00 | 51.50 | 48.30 | 50.95 | 50.95 | 2.93% | 12,000 |
| Apr 10, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 800 |
| Apr 9, 2026 | 50.05 | 50.05 | 49.50 | 49.50 | 49.50 | -1.10% | 2,400 |
| Apr 8, 2026 | 50.50 | 51.55 | 49.15 | 50.05 | 50.05 | 1.62% | 10,400 |
| Apr 7, 2026 | 46.50 | 49.25 | 46.50 | 49.25 | 49.25 | 4.79% | 3,200 |
| Apr 6, 2026 | 46.05 | 47.00 | 46.05 | 47.00 | 47.00 | -0.11% | 4,000 |
| 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 |