Greenchef Appliances Limited (NSE:GREENCHEF)
India · Delayed Price · Currency is INR 51.00
-0.80 (-1.54%)
Aug 21, 2026, 3:15 PM IST
Greenchef Appliances Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | -1.54% | 5,600 |
| Aug 20, 2026 | 51.00 | 51.80 | 49.00 | 51.80 | 51.80 | 2.98% | 12,800 |
| Aug 19, 2026 | 52.85 | 52.85 | 50.30 | 50.30 | 50.30 | -4.82% | 4,000 |
| Aug 18, 2026 | 52.40 | 53.75 | 52.00 | 52.85 | 52.85 | 0.86% | 3,200 |
| Aug 17, 2026 | 48.60 | 52.40 | 48.60 | 52.40 | 52.40 | 9.97% | 14,400 |
| Aug 14, 2026 | 47.60 | 49.80 | 47.60 | 47.65 | 47.65 | -0.83% | 4,800 |
| Aug 13, 2026 | 45.30 | 48.05 | 45.30 | 48.05 | 48.05 | -1.94% | 1,600 |
| Aug 12, 2026 | 50.90 | 51.00 | 49.00 | 49.00 | 49.00 | -1.21% | 6,400 |
| Aug 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.60% | 800 |
| Aug 10, 2026 | 50.50 | 50.50 | 49.80 | 49.90 | 49.90 | -3.57% | 12,000 |
| Aug 6, 2026 | 53.00 | 53.00 | 51.65 | 51.75 | 51.75 | -2.36% | 6,400 |
| Aug 5, 2026 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | -1.12% | 5,600 |
| Aug 4, 2026 | 54.60 | 54.60 | 53.00 | 53.60 | 53.60 | 3.08% | 7,200 |
| Aug 3, 2026 | 53.95 | 53.95 | 51.00 | 52.00 | 52.00 | 1.07% | 8,000 |
| Jul 31, 2026 | 49.80 | 51.45 | 49.45 | 51.45 | 51.45 | 5.00% | 12,000 |
| Jul 30, 2026 | 49.00 | 49.90 | 49.00 | 49.00 | 49.00 | 1.03% | 5,600 |
| Jul 29, 2026 | 47.35 | 48.50 | 47.35 | 48.50 | 48.50 | 2.43% | 6,400 |
| Jul 28, 2026 | 48.00 | 49.00 | 47.05 | 47.35 | 47.35 | 0.53% | 23,200 |
| Jul 24, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.21% | 800 |
| Jul 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -3.69% | 800 |
| Jul 20, 2026 | 48.00 | 48.85 | 48.00 | 48.80 | 48.80 | 3.28% | 4,000 |
| Jul 17, 2026 | 48.05 | 48.05 | 47.25 | 47.25 | 47.25 | 0.32% | 6,400 |
| Jul 16, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.96% | 800 |
| Jul 15, 2026 | 48.00 | 48.05 | 46.50 | 46.65 | 46.65 | -4.01% | 8,800 |
| Jul 14, 2026 | 49.00 | 49.00 | 48.35 | 48.60 | 48.60 | -3.86% | 9,600 |
| Jul 10, 2026 | 50.40 | 50.65 | 50.40 | 50.55 | 50.55 | 0.10% | 5,600 |
| Jul 9, 2026 | 50.00 | 50.50 | 49.05 | 50.50 | 50.50 | 4.99% | 16,000 |
| Jul 8, 2026 | 48.05 | 48.30 | 48.05 | 48.10 | 48.10 | -1.13% | 4,800 |
| Jul 7, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - | 800 |
| Jul 6, 2026 | 48.50 | 50.00 | 48.50 | 48.65 | 48.65 | -1.72% | 3,200 |
| Jul 3, 2026 | 49.55 | 49.55 | 49.50 | 49.50 | 49.50 | -1.10% | 1,600 |
| Jul 2, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.10% | 800 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.53% | 2,400 |
| Jun 29, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -2.10% | 14,400 |
| Jun 25, 2026 | 51.00 | 52.40 | 51.00 | 52.40 | 52.40 | 3.56% | 2,400 |
| Jun 24, 2026 | 50.90 | 51.00 | 50.40 | 50.60 | 50.60 | -4.62% | 14,400 |
| Jun 22, 2026 | 52.80 | 53.05 | 52.00 | 53.05 | 53.05 | 4.95% | 16,800 |
| Jun 19, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.10% | 1,600 |
| Jun 17, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -3.26% | 6,400 |
| Jun 16, 2026 | 49.30 | 52.20 | 49.25 | 52.20 | 52.20 | 1.46% | 3,200 |
| Jun 15, 2026 | 51.45 | 51.45 | 51.40 | 51.45 | 51.45 | 5.00% | 5,600 |
| Jun 12, 2026 | 49.70 | 50.05 | 48.25 | 49.00 | 49.00 | 2.73% | 12,800 |
| Jun 11, 2026 | 51.00 | 52.00 | 47.70 | 47.70 | 47.70 | -4.89% | 16,800 |
| Jun 10, 2026 | 48.70 | 50.15 | 48.70 | 50.15 | 50.15 | 4.92% | 15,200 |
| Jun 9, 2026 | 47.00 | 48.00 | 46.70 | 47.80 | 47.80 | -2.75% | 54,400 |
| Jun 8, 2026 | 49.60 | 49.60 | 49.15 | 49.15 | 49.15 | -4.93% | 12,800 |
| Jun 5, 2026 | 52.10 | 52.30 | 51.70 | 51.70 | 51.70 | 2.99% | 3,200 |
| Jun 4, 2026 | 51.15 | 54.00 | 50.20 | 50.20 | 50.20 | -4.92% | 56,000 |
| Jun 3, 2026 | 52.85 | 53.75 | 52.80 | 52.80 | 52.80 | -4.95% | 30,400 |
| Jun 2, 2026 | 55.55 | 57.00 | 55.55 | 55.55 | 55.55 | -4.96% | 12,000 |