Greenlam Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	234.40	237.78	231.11	234.63	234.63	-0.74%	81,141
Sep 10, 2026	236.25	238.90	235.70	236.39	236.39	0.06%	15,103
Sep 9, 2026	235.30	237.94	234.70	236.25	236.25	0.31%	19,363
Sep 8, 2026	235.80	238.00	234.74	235.53	235.53	-0.57%	41,593
Sep 7, 2026	242.62	242.80	235.70	236.87	236.87	-2.37%	94,051
Sep 4, 2026	244.17	244.59	241.02	242.62	242.62	-0.63%	14,287
Sep 3, 2026	245.85	245.85	240.55	244.17	244.17	0.87%	33,496
Sep 2, 2026	242.61	244.90	240.35	242.06	242.06	-0.23%	50,408
Sep 1, 2026	246.20	247.60	241.40	242.61	242.61	-2.13%	64,371
Aug 31, 2026	247.70	249.00	242.00	247.90	247.90	0.63%	39,636
Aug 28, 2026	244.60	248.80	242.50	246.35	246.35	1.27%	84,116
Aug 27, 2026	248.80	248.90	242.00	243.25	243.25	-1.64%	94,551
Aug 26, 2026	244.10	250.20	244.10	247.30	247.30	-0.62%	43,993
Aug 25, 2026	251.00	252.25	246.00	248.85	248.85	-0.97%	52,026
Aug 24, 2026	252.20	254.05	249.30	251.30	251.30	-0.67%	43,539
Aug 21, 2026	256.00	256.65	250.85	253.00	253.00	-1.25%	143,972
Aug 20, 2026	256.20	256.95	253.00	256.20	256.20	0.59%	36,365
Aug 19, 2026	257.00	258.70	252.15	254.70	254.70	-0.37%	105,319
Aug 18, 2026	250.95	258.40	250.80	255.65	255.65	1.13%	144,651
Aug 17, 2026	251.00	254.60	250.95	252.80	252.80	0.60%	41,449
Aug 14, 2026	253.60	257.15	250.20	251.30	251.30	-0.93%	92,793
Aug 13, 2026	248.50	261.40	248.50	253.65	253.65	2.07%	302,822
Aug 12, 2026	242.95	253.65	242.50	248.50	248.50	2.54%	519,672
Aug 11, 2026	248.00	249.00	237.40	242.35	242.35	-0.12%	483,773
Aug 10, 2026	275.60	276.65	237.70	242.65	242.65	-11.34%	1,408,205
Aug 7, 2026	272.25	277.35	265.50	273.70	273.70	0.20%	175,082
Aug 6, 2026	267.70	278.55	267.70	273.15	273.15	2.42%	424,695
Aug 5, 2026	249.10	272.45	249.10	266.70	266.70	7.67%	733,143
Aug 4, 2026	252.95	253.30	245.30	247.70	247.70	-1.59%	45,506
Aug 3, 2026	252.00	257.70	250.25	251.70	251.70	-0.08%	52,394
Jul 31, 2026	251.00	253.30	249.85	251.90	251.90	-0.12%	18,350
Jul 30, 2026	251.70	255.55	250.05	252.20	252.20	-0.77%	28,052
Jul 29, 2026	253.10	258.85	252.00	254.15	254.15	0.41%	49,331
Jul 28, 2026	255.00	255.05	249.85	253.10	253.10	-1.25%	47,106
Jul 27, 2026	256.00	264.95	253.25	256.30	256.30	0.12%	183,172
Jul 24, 2026	241.00	258.40	238.40	256.00	256.00	5.85%	425,580
Jul 23, 2026	243.20	247.45	240.00	241.85	241.85	-0.82%	163,719
Jul 22, 2026	251.05	251.05	243.20	243.85	243.85	-1.81%	103,927
Jul 21, 2026	253.85	254.00	246.30	248.35	248.35	-1.68%	59,685
Jul 20, 2026	246.45	255.00	246.45	252.60	252.60	1.30%	71,405
Jul 17, 2026	250.50	250.55	244.85	249.35	249.35	-0.42%	35,759
Jul 16, 2026	255.70	257.95	249.30	250.40	250.40	-0.81%	56,505
Jul 15, 2026	253.30	256.90	249.55	252.45	252.45	0.52%	142,807
Jul 14, 2026	262.60	262.60	249.90	251.15	251.15	-3.76%	68,933
Jul 13, 2026	256.90	266.65	252.60	260.95	260.95	1.20%	92,871
Jul 10, 2026	255.70	259.00	254.30	257.85	257.85	0.96%	24,629
Jul 9, 2026	250.35	256.40	250.35	255.40	255.40	2.18%	22,752
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