Greenlam Industries Limited (NSE:GREENLAM)
India · Delayed Price · Currency is INR 259.00
+15.32 (6.29%)
Sep 18, 2025, 3:30 PM IST
Greenlam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 245.45 | 256.90 | 240.91 | 253.50 | 253.50 | 4.03% | 327,158 |
| Sep 17, 2025 | 246.80 | 249.90 | 242.50 | 243.68 | 243.68 | -3.18% | 223,231 |
| 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 |
| Aug 11, 2025 | 228.99 | 231.30 | 226.69 | 227.99 | 227.99 | 0.53% | 8,872 |
| Aug 8, 2025 | 213.00 | 231.80 | 213.00 | 226.78 | 226.78 | 1.44% | 216,589 |
| Aug 7, 2025 | 224.13 | 229.67 | 219.30 | 223.56 | 223.56 | -0.25% | 27,441 |
| Aug 6, 2025 | 227.28 | 227.99 | 222.36 | 224.13 | 224.13 | -0.75% | 7,600 |
| Aug 5, 2025 | 231.38 | 231.42 | 225.00 | 225.83 | 225.83 | -2.40% | 21,917 |
| Aug 4, 2025 | 232.00 | 234.02 | 225.15 | 231.38 | 231.38 | 0.75% | 31,194 |
| Aug 1, 2025 | 238.00 | 238.75 | 227.00 | 229.66 | 229.66 | -2.11% | 30,236 |
| Jul 31, 2025 | 241.55 | 244.58 | 233.00 | 234.62 | 234.62 | -1.91% | 31,221 |
| Jul 30, 2025 | 242.00 | 243.99 | 238.30 | 239.18 | 239.18 | -1.04% | 17,770 |
| Jul 29, 2025 | 242.40 | 244.89 | 239.05 | 241.69 | 241.69 | 0.73% | 16,679 |
| Jul 28, 2025 | 243.35 | 247.23 | 238.01 | 239.93 | 239.93 | -2.89% | 42,775 |
| Jul 25, 2025 | 241.50 | 250.00 | 236.18 | 247.06 | 247.06 | 2.19% | 69,427 |
| Jul 24, 2025 | 249.94 | 255.40 | 240.00 | 241.77 | 241.77 | -2.77% | 148,389 |
| Jul 23, 2025 | 244.07 | 253.78 | 244.07 | 248.67 | 248.67 | 2.70% | 66,310 |
| Jul 22, 2025 | 247.00 | 256.90 | 241.00 | 242.13 | 242.13 | -1.27% | 149,129 |
| Jul 21, 2025 | 253.00 | 254.40 | 243.00 | 245.25 | 245.25 | -2.02% | 66,620 |
| Jul 18, 2025 | 256.40 | 257.00 | 248.81 | 250.31 | 250.31 | -1.55% | 25,731 |
| Jul 17, 2025 | 260.20 | 262.86 | 252.59 | 254.25 | 254.25 | -3.58% | 64,025 |
| Jul 16, 2025 | 244.62 | 272.40 | 242.61 | 263.69 | 263.69 | 7.80% | 398,306 |
| Jul 15, 2025 | 244.00 | 246.71 | 241.52 | 244.62 | 244.62 | 1.39% | 10,942 |
| Jul 14, 2025 | 244.26 | 244.26 | 238.27 | 241.26 | 241.26 | -0.74% | 14,472 |
| Jul 11, 2025 | 241.16 | 250.65 | 241.16 | 243.05 | 243.05 | -1.39% | 46,011 |
| Jul 10, 2025 | 246.30 | 249.95 | 244.00 | 246.47 | 246.47 | -0.76% | 11,354 |
| Jul 9, 2025 | 239.35 | 249.80 | 237.91 | 248.35 | 248.35 | 3.76% | 45,165 |