Greenchef Appliances Limited (NSE:GREENCHEF)
India · Delayed Price · Currency is INR 58.90
-0.40 (-0.67%)
Oct 22, 2026, 3:06 PM IST
Greenchef Appliances Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 59.30 | 59.30 | 58.90 | 58.90 | 58.90 | -0.67% | 4,800 |
| Oct 21, 2026 | 61.15 | 61.15 | 59.30 | 59.30 | 59.30 | -2.95% | 8,000 |
| Oct 19, 2026 | 65.00 | 65.00 | 60.60 | 61.10 | 61.10 | -6.00% | 26,400 |
| Oct 16, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 1.96% | 3,200 |
| Oct 15, 2026 | 63.75 | 63.75 | 63.25 | 63.75 | 63.75 | - | 5,600 |
| Oct 13, 2026 | 65.00 | 65.00 | 63.75 | 63.75 | 63.75 | -1.92% | 1,600 |
| Oct 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2,400 |
| Oct 8, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -2.48% | 2,400 |
| Oct 7, 2026 | 67.50 | 68.00 | 66.65 | 66.65 | 66.65 | -3.20% | 8,000 |
| Oct 6, 2026 | 67.50 | 69.95 | 67.50 | 68.85 | 68.85 | -1.57% | 3,200 |
| Oct 5, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 800 |
| Oct 1, 2026 | 69.70 | 70.05 | 67.15 | 69.95 | 69.95 | -1.76% | 8,800 |
| Sep 30, 2026 | 73.00 | 74.40 | 71.20 | 71.20 | 71.20 | -1.11% | 5,600 |
| Sep 29, 2026 | 70.80 | 72.00 | 70.80 | 72.00 | 72.00 | 4.58% | 4,000 |
| Sep 28, 2026 | 71.00 | 72.70 | 68.05 | 68.85 | 68.85 | -3.03% | 9,600 |
| Sep 25, 2026 | 70.55 | 73.15 | 70.55 | 71.00 | 71.00 | -3.27% | 19,200 |
| Sep 24, 2026 | 74.00 | 74.00 | 72.00 | 73.40 | 73.40 | -1.28% | 7,200 |
| Sep 23, 2026 | 75.95 | 76.50 | 73.75 | 74.35 | 74.35 | 0.47% | 23,200 |
| Sep 22, 2026 | 75.90 | 76.50 | 74.00 | 74.00 | 74.00 | -2.57% | 8,000 |
| Sep 21, 2026 | 75.00 | 75.95 | 73.00 | 75.95 | 75.95 | 3.33% | 15,200 |
| Sep 18, 2026 | 70.00 | 74.00 | 70.00 | 73.50 | 73.50 | 2.51% | 22,400 |
| Sep 17, 2026 | 71.95 | 72.20 | 69.50 | 71.70 | 71.70 | 4.67% | 11,200 |
| Sep 16, 2026 | 69.00 | 71.00 | 65.00 | 68.50 | 68.50 | -1.79% | 13,600 |
| Sep 15, 2026 | 69.50 | 73.50 | 69.00 | 69.75 | 69.75 | 0.36% | 32,800 |
| Sep 11, 2026 | 67.45 | 70.00 | 67.45 | 69.50 | 69.50 | -1.77% | 13,600 |
| Sep 10, 2026 | 67.95 | 72.90 | 67.95 | 70.75 | 70.75 | 6.71% | 140,800 |
| Sep 9, 2026 | 61.90 | 67.50 | 61.90 | 66.30 | 66.30 | 7.11% | 7,200 |
| Sep 8, 2026 | 61.10 | 61.90 | 61.10 | 61.90 | 61.90 | -3.28% | 1,600 |
| Sep 7, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -3.32% | 4,800 |
| Sep 4, 2026 | 68.00 | 71.50 | 66.20 | 66.20 | 66.20 | -0.45% | 32,000 |
| Sep 3, 2026 | 64.95 | 66.50 | 61.95 | 66.50 | 66.50 | 4.89% | 28,800 |
| Sep 2, 2026 | 60.00 | 63.40 | 58.80 | 63.40 | 63.40 | 9.97% | 25,600 |
| Sep 1, 2026 | 59.80 | 60.00 | 57.65 | 57.65 | 57.65 | -0.60% | 4,000 |
| Aug 31, 2026 | 59.95 | 59.95 | 56.40 | 58.00 | 58.00 | -2.44% | 10,400 |
| Aug 28, 2026 | 62.65 | 64.75 | 59.00 | 59.45 | 59.45 | -5.11% | 11,200 |
| Aug 27, 2026 | 60.65 | 66.70 | 60.65 | 62.65 | 62.65 | 3.30% | 108,800 |
| Aug 26, 2026 | 63.00 | 63.00 | 58.70 | 60.65 | 60.65 | 2.36% | 24,000 |
| Aug 25, 2026 | 54.00 | 59.25 | 54.00 | 59.25 | 59.25 | 9.93% | 88,800 |
| Aug 24, 2026 | 51.00 | 54.85 | 50.90 | 53.90 | 53.90 | 5.69% | 36,000 |
| 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 |