Greenlam Industries Limited (NSE:GREENLAM)
India · Delayed Price · Currency is INR 255.73
-3.68 (-1.42%)
Oct 24, 2025, 3:29 PM IST
Greenlam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 262.90 | 262.90 | 254.93 | 255.73 | 255.73 | -1.42% | 119,517 |
| Oct 23, 2025 | 266.00 | 269.00 | 257.00 | 259.41 | 259.41 | -2.76% | 76,112 |
| Oct 21, 2025 | 269.80 | 272.00 | 260.35 | 266.76 | 266.76 | 1.78% | 167,366 |
| Oct 20, 2025 | 261.90 | 264.95 | 254.01 | 262.10 | 262.10 | 1.60% | 83,846 |
| Oct 17, 2025 | 262.00 | 262.80 | 254.48 | 257.98 | 257.98 | -0.54% | 61,076 |
| Oct 16, 2025 | 254.35 | 261.00 | 253.50 | 259.39 | 259.39 | 1.35% | 51,584 |
| Oct 15, 2025 | 263.00 | 263.00 | 251.35 | 255.94 | 255.94 | -1.23% | 105,972 |
| Oct 14, 2025 | 260.00 | 260.01 | 253.50 | 259.13 | 259.13 | 2.27% | 105,417 |
| Oct 13, 2025 | 251.88 | 255.00 | 248.51 | 253.39 | 253.39 | 0.19% | 27,827 |
| Oct 10, 2025 | 248.60 | 254.00 | 246.23 | 252.92 | 252.92 | 2.10% | 24,067 |
| Oct 9, 2025 | 250.15 | 256.00 | 246.00 | 247.73 | 247.73 | -2.26% | 33,716 |
| Oct 8, 2025 | 245.60 | 254.90 | 245.60 | 253.46 | 253.46 | 2.17% | 69,677 |
| Oct 7, 2025 | 247.80 | 249.74 | 244.74 | 248.07 | 248.07 | 0.49% | 30,183 |
| Oct 6, 2025 | 250.30 | 260.02 | 245.01 | 246.87 | 246.87 | -2.22% | 127,493 |
| Oct 3, 2025 | 251.02 | 259.25 | 248.63 | 252.47 | 252.47 | 0.58% | 97,685 |
| Oct 1, 2025 | 241.65 | 252.20 | 238.56 | 251.02 | 251.02 | 4.92% | 112,928 |
| Sep 30, 2025 | 236.60 | 245.90 | 233.89 | 239.25 | 239.25 | 2.15% | 29,384 |
| Sep 29, 2025 | 237.92 | 240.00 | 231.68 | 234.21 | 234.21 | -1.07% | 37,459 |
| Sep 26, 2025 | 242.20 | 242.20 | 233.36 | 236.74 | 236.74 | -1.76% | 123,866 |
| Sep 25, 2025 | 247.40 | 250.81 | 240.01 | 240.98 | 240.98 | -2.59% | 74,198 |
| Sep 24, 2025 | 251.80 | 255.29 | 246.11 | 247.40 | 247.40 | -2.28% | 40,478 |
| Sep 23, 2025 | 258.50 | 259.18 | 251.20 | 253.16 | 253.16 | -2.32% | 81,734 |
| Sep 22, 2025 | 260.00 | 265.90 | 256.96 | 259.16 | 259.16 | -1.36% | 133,563 |
| Sep 19, 2025 | 259.10 | 265.50 | 252.86 | 262.72 | 262.72 | 2.17% | 191,047 |
| Sep 18, 2025 | 245.45 | 260.00 | 240.91 | 257.15 | 257.15 | 5.53% | 460,614 |
| Sep 17, 2025 | 246.80 | 249.90 | 242.50 | 243.68 | 243.68 | -3.18% | 223,238 |
| Sep 16, 2025 | 246.97 | 278.63 | 246.30 | 251.68 | 251.68 | 2.72% | 4,534,875 |
| Sep 15, 2025 | 251.00 | 255.00 | 244.01 | 245.01 | 245.01 | -3.44% | 335,405 |
| Sep 12, 2025 | 251.75 | 271.30 | 242.50 | 253.73 | 253.73 | 1.90% | 270,975 |
| Sep 11, 2025 | 246.00 | 254.70 | 240.51 | 249.00 | 249.00 | 2.50% | 104,521 |
| Sep 10, 2025 | 234.72 | 245.00 | 233.28 | 242.93 | 242.93 | 4.32% | 68,824 |
| Sep 9, 2025 | 233.60 | 241.04 | 230.10 | 232.86 | 232.86 | 1.67% | 188,451 |
| Sep 8, 2025 | 238.00 | 241.85 | 225.60 | 229.04 | 229.04 | -4.34% | 57,630 |
| Sep 5, 2025 | 235.98 | 252.33 | 235.98 | 239.44 | 239.44 | 1.47% | 73,129 |
| Sep 4, 2025 | 238.90 | 241.99 | 234.43 | 235.98 | 235.98 | -0.22% | 36,910 |
| Sep 3, 2025 | 243.40 | 243.69 | 235.66 | 236.49 | 236.49 | -1.88% | 34,011 |
| Sep 2, 2025 | 243.56 | 247.20 | 239.21 | 241.01 | 241.01 | -1.05% | 18,162 |
| Sep 1, 2025 | 238.90 | 245.99 | 237.44 | 243.56 | 243.56 | 1.93% | 30,047 |
| Aug 29, 2025 | 233.30 | 240.90 | 233.30 | 238.94 | 238.94 | 1.26% | 30,953 |
| Aug 28, 2025 | 229.55 | 237.60 | 229.55 | 235.97 | 235.97 | 1.26% | 15,018 |
| Aug 26, 2025 | 230.00 | 237.00 | 227.10 | 233.03 | 233.03 | 0.05% | 54,866 |
| Aug 25, 2025 | 230.02 | 236.28 | 230.02 | 232.91 | 232.91 | 0.60% | 36,670 |
| Aug 22, 2025 | 236.00 | 236.59 | 229.05 | 231.53 | 231.53 | -0.54% | 125,142 |
| Aug 21, 2025 | 225.50 | 237.32 | 223.82 | 232.78 | 232.78 | 4.09% | 77,253 |
| Aug 20, 2025 | 225.30 | 229.14 | 221.10 | 223.63 | 223.63 | -0.74% | 25,733 |
| Aug 19, 2025 | 219.40 | 227.49 | 217.64 | 225.30 | 225.30 | 3.52% | 41,973 |
| Aug 18, 2025 | 219.10 | 226.59 | 216.00 | 217.64 | 217.64 | 0.31% | 81,467 |
| Aug 14, 2025 | 220.78 | 222.03 | 216.02 | 216.96 | 216.96 | -1.73% | 536,382 |
| Aug 13, 2025 | 226.87 | 226.87 | 205.91 | 220.78 | 220.78 | -2.19% | 79,761 |
| Aug 12, 2025 | 224.55 | 227.75 | 223.50 | 225.72 | 225.72 | -1.00% | 15,568 |