Greenlam Industries Limited (NSE:GREENLAM)
India · Delayed Price · Currency is INR 244.00
+0.65 (0.27%)
Dec 26, 2025, 3:30 PM IST
Greenlam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 240.95 | 246.95 | 240.95 | 244.00 | 244.00 | 0.27% | 12,656 |
| Dec 24, 2025 | 247.50 | 247.50 | 242.40 | 243.35 | 243.35 | -1.28% | 10,703 |
| Dec 23, 2025 | 250.15 | 250.15 | 245.15 | 246.50 | 246.50 | -0.64% | 16,801 |
| Dec 22, 2025 | 250.35 | 250.35 | 246.60 | 248.10 | 248.10 | 0.12% | 9,452 |
| Dec 19, 2025 | 253.00 | 253.00 | 244.95 | 247.80 | 247.80 | -1.02% | 19,029 |
| Dec 18, 2025 | 252.50 | 255.00 | 246.20 | 250.35 | 250.35 | -2.09% | 21,936 |
| Dec 17, 2025 | 251.85 | 256.95 | 251.70 | 255.70 | 255.70 | - | 14,355 |
| Dec 16, 2025 | 250.00 | 258.65 | 245.40 | 255.70 | 255.70 | 1.37% | 83,667 |
| Dec 15, 2025 | 249.10 | 254.00 | 245.00 | 252.25 | 252.25 | 0.12% | 16,022 |
| Dec 12, 2025 | 242.00 | 256.10 | 237.45 | 251.95 | 251.95 | 5.18% | 144,164 |
| Dec 11, 2025 | 237.90 | 241.15 | 234.25 | 239.55 | 239.55 | 1.70% | 9,597 |
| Dec 10, 2025 | 237.00 | 242.00 | 235.00 | 235.55 | 235.55 | -2.02% | 12,147 |
| Dec 9, 2025 | 234.95 | 245.00 | 231.95 | 240.40 | 240.40 | 2.32% | 25,189 |
| Dec 8, 2025 | 241.30 | 241.30 | 234.00 | 234.95 | 234.95 | -2.55% | 36,871 |
| Dec 5, 2025 | 244.10 | 249.95 | 240.00 | 241.10 | 241.10 | -0.25% | 57,891 |
| Dec 4, 2025 | 252.70 | 252.70 | 240.90 | 241.70 | 241.70 | -3.15% | 3,510,877 |
| Dec 3, 2025 | 258.10 | 258.10 | 247.05 | 249.55 | 249.55 | -2.37% | 23,584 |
| Dec 2, 2025 | 256.00 | 257.00 | 251.80 | 255.60 | 255.60 | -0.12% | 14,769 |
| Dec 1, 2025 | 254.10 | 258.70 | 249.25 | 255.90 | 255.90 | 1.33% | 41,713 |
| Nov 28, 2025 | 249.95 | 262.65 | 246.60 | 252.55 | 252.55 | 1.04% | 229,419 |
| Nov 27, 2025 | 242.85 | 251.95 | 242.85 | 249.95 | 249.95 | 1.90% | 32,646 |
| Nov 26, 2025 | 244.25 | 249.10 | 241.35 | 245.30 | 245.30 | 1.47% | 48,541 |
| Nov 25, 2025 | 248.45 | 248.45 | 240.00 | 241.75 | 241.75 | -2.07% | 154,722 |
| Nov 24, 2025 | 243.50 | 249.45 | 243.50 | 246.85 | 246.85 | -0.42% | 56,155 |
| Nov 21, 2025 | 254.30 | 255.90 | 246.00 | 247.90 | 247.90 | -2.05% | 25,007 |
| Nov 20, 2025 | 259.80 | 259.80 | 249.05 | 253.10 | 253.10 | -1.52% | 28,089 |
| Nov 19, 2025 | 261.90 | 262.10 | 255.35 | 257.00 | 257.00 | -0.75% | 18,206 |
| Nov 18, 2025 | 265.70 | 265.75 | 256.00 | 258.95 | 258.95 | -1.46% | 29,961 |
| Nov 17, 2025 | 267.00 | 267.00 | 261.75 | 262.80 | 262.80 | -0.49% | 31,201 |
| Nov 14, 2025 | 266.00 | 271.15 | 262.10 | 264.10 | 264.10 | -1.18% | 45,431 |
| Nov 13, 2025 | 270.00 | 272.10 | 265.40 | 267.25 | 267.25 | 0.11% | 62,219 |
| Nov 12, 2025 | 261.30 | 268.50 | 256.20 | 266.95 | 266.95 | 3.69% | 48,552 |
| Nov 11, 2025 | 268.60 | 268.60 | 255.45 | 257.45 | 257.45 | -3.12% | 29,059 |
| Nov 10, 2025 | 269.15 | 269.15 | 259.25 | 265.75 | 265.75 | 0.21% | 47,913 |
| Nov 7, 2025 | 267.00 | 267.00 | 259.55 | 265.20 | 265.20 | -0.23% | 33,419 |
| Nov 6, 2025 | 267.85 | 267.85 | 263.50 | 265.80 | 265.80 | 0.19% | 26,587 |
| Nov 4, 2025 | 265.20 | 266.00 | 263.00 | 265.30 | 265.30 | 0.04% | 24,217 |
| Nov 3, 2025 | 268.00 | 269.20 | 262.30 | 265.20 | 265.20 | -0.03% | 52,018 |
| Oct 31, 2025 | 265.79 | 267.00 | 263.02 | 265.28 | 265.28 | -0.19% | 152,186 |
| Oct 30, 2025 | 265.84 | 268.50 | 258.23 | 265.79 | 265.79 | 0.97% | 60,093 |
| Oct 29, 2025 | 257.50 | 267.00 | 253.00 | 263.23 | 263.23 | 3.24% | 85,820 |
| Oct 28, 2025 | 251.79 | 257.00 | 250.75 | 254.97 | 254.97 | 1.64% | 22,143 |
| Oct 27, 2025 | 257.78 | 257.78 | 249.16 | 250.85 | 250.85 | -1.91% | 77,168 |
| Oct 24, 2025 | 262.90 | 262.90 | 254.93 | 255.73 | 255.73 | -1.42% | 119,507 |
| Oct 23, 2025 | 266.00 | 269.00 | 257.00 | 259.41 | 259.41 | -2.76% | 76,056 |
| 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% | 61,072 |
| Oct 16, 2025 | 254.35 | 261.00 | 253.50 | 259.39 | 259.39 | 1.35% | 51,388 |
| Oct 15, 2025 | 263.00 | 263.00 | 251.35 | 255.94 | 255.94 | -1.23% | 105,923 |