Greenlam Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	250.35	253.80	250.35	253.05	-	1.24%	13,385
Jul 8, 2026	257.80	257.80	248.50	249.95	249.95	-3.51%	78,255
Jul 7, 2026	261.90	261.90	255.00	259.05	259.05	-0.65%	52,305
Jul 6, 2026	267.05	273.00	258.20	260.75	260.75	-2.36%	181,132
Jul 3, 2026	260.60	270.95	254.40	267.05	267.05	3.21%	119,072
Jul 2, 2026	256.65	260.90	252.50	259.15	258.75	1.47%	86,529
Jul 1, 2026	257.55	260.00	254.10	255.40	255.01	-1.10%	49,769
Jun 30, 2026	257.11	260.90	254.55	258.24	257.84	-0.57%	39,842
Jun 29, 2026	263.00	263.00	253.35	259.71	259.31	-0.37%	84,138
Jun 25, 2026	259.20	268.50	255.01	260.67	260.27	1.23%	312,731
Jun 24, 2026	257.69	259.53	256.00	257.50	257.10	-0.07%	28,723
Jun 23, 2026	256.90	263.90	256.00	257.69	257.29	0.88%	96,738
Jun 22, 2026	251.15	258.17	251.15	255.43	255.04	1.26%	49,897
Jun 19, 2026	255.00	257.63	247.00	252.25	251.86	-1.29%	123,223
Jun 18, 2026	256.20	258.90	252.20	255.55	255.16	-0.65%	111,563
Jun 17, 2026	260.00	261.00	254.52	257.22	256.82	-0.69%	112,816
Jun 16, 2026	254.40	262.25	253.08	259.01	258.61	2.46%	156,827
Jun 15, 2026	259.15	265.00	252.10	252.80	252.41	0.16%	371,752
Jun 12, 2026	242.24	255.90	241.55	252.39	252.00	4.50%	344,947
Jun 11, 2026	241.00	248.70	238.41	241.52	241.15	0.77%	358,665
Jun 10, 2026	234.01	251.38	234.01	239.68	239.31	2.22%	449,634
Jun 9, 2026	232.50	238.00	229.59	234.47	234.11	2.04%	73,670
Jun 8, 2026	233.00	235.30	228.55	229.79	229.44	-2.31%	101,946
Jun 5, 2026	237.00	238.00	231.42	235.22	234.86	-0.31%	97,153
Jun 4, 2026	225.12	241.70	224.51	235.94	235.58	4.81%	487,081
Jun 3, 2026	230.90	235.96	223.70	225.12	224.77	-1.82%	321,815
Jun 2, 2026	230.63	233.90	224.42	229.30	228.95	-0.74%	941,250
Jun 1, 2026	228.39	242.00	228.20	231.02	230.66	1.15%	455,419
May 29, 2026	236.94	236.94	221.52	228.39	228.04	-1.01%	1,587,052
May 27, 2026	235.96	238.00	229.71	230.72	230.36	-1.46%	412,913
May 26, 2026	248.51	248.51	232.21	234.13	233.77	-6.51%	506,367
May 25, 2026	275.60	276.00	247.11	250.43	250.04	5.56%	5,042,140
May 22, 2026	234.70	242.00	226.00	237.23	236.86	1.60%	127,483
May 21, 2026	238.00	238.00	231.25	233.49	233.13	-1.03%	52,476
May 20, 2026	232.75	242.78	229.70	235.93	235.57	0.99%	133,349
May 19, 2026	226.02	239.05	223.22	233.61	233.25	4.18%	210,200
May 18, 2026	229.34	232.99	222.17	224.23	223.88	-3.85%	67,759
May 15, 2026	225.99	242.39	225.99	233.20	232.84	2.07%	295,743
May 14, 2026	213.30	234.89	207.10	228.46	228.11	8.02%	1,777,451
May 13, 2026	221.50	222.19	211.20	211.50	211.17	-3.08%	226,103
May 12, 2026	226.60	226.61	216.25	218.23	217.89	-4.43%	1,156,423
May 11, 2026	225.50	229.80	221.65	228.34	227.99	1.30%	48,861
May 8, 2026	227.30	229.50	223.00	225.42	225.07	-1.13%	393,379
May 7, 2026	227.50	229.80	225.55	228.00	227.65	0.74%	31,998
May 6, 2026	228.20	229.50	222.06	226.32	225.97	0.08%	83,091
May 5, 2026	230.78	235.20	223.00	226.13	225.78	-2.99%	66,371
May 4, 2026	227.00	235.00	226.00	233.11	232.75	3.20%	57,856
Apr 30, 2026	227.49	229.76	223.35	225.88	225.53	-0.71%	31,179
Apr 29, 2026	223.00	232.18	223.00	227.49	227.14	2.03%	37,703
Apr 28, 2026	225.20	227.59	221.95	222.96	222.62	-0.46%	60,247