Greenlam Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	255.00	257.63	247.00	252.25	252.25	-1.29%	123,223
Jun 18, 2026	256.20	258.90	252.20	255.55	255.55	-0.65%	111,563
Jun 17, 2026	260.00	261.00	254.52	257.22	257.22	-0.69%	112,816
Jun 16, 2026	254.40	262.25	253.08	259.01	259.01	2.46%	156,827
Jun 15, 2026	259.15	265.00	252.10	252.80	252.80	0.16%	371,752
Jun 12, 2026	242.24	255.90	241.55	252.39	252.39	4.50%	344,947
Jun 11, 2026	241.00	248.70	238.41	241.52	241.52	0.77%	358,665
Jun 10, 2026	234.01	251.38	234.01	239.68	239.68	2.22%	449,634
Jun 9, 2026	232.50	238.00	229.59	234.47	234.47	2.04%	73,670
Jun 8, 2026	233.00	235.30	228.55	229.79	229.79	-2.31%	101,946
Jun 5, 2026	237.00	238.00	231.42	235.22	235.22	-0.31%	97,153
Jun 4, 2026	225.12	241.70	224.51	235.94	235.94	4.81%	487,081
Jun 3, 2026	230.90	235.96	223.70	225.12	225.12	-1.82%	321,815
Jun 2, 2026	230.63	233.90	224.42	229.30	229.30	-0.74%	941,250
Jun 1, 2026	228.39	242.00	228.20	231.02	231.02	1.15%	455,419
May 29, 2026	236.94	236.94	221.52	228.39	228.39	-1.01%	1,587,052
May 27, 2026	235.96	238.00	229.71	230.72	230.72	-1.46%	412,913
May 26, 2026	248.51	248.51	232.21	234.13	234.13	-6.51%	506,367
May 25, 2026	275.60	276.00	247.11	250.43	250.43	5.56%	5,042,140
May 22, 2026	234.70	242.00	226.00	237.23	237.23	1.60%	127,483
May 21, 2026	238.00	238.00	231.25	233.49	233.49	-1.03%	52,476
May 20, 2026	232.75	242.78	229.70	235.93	235.93	0.99%	133,349
May 19, 2026	226.02	239.05	223.22	233.61	233.61	4.18%	210,200
May 18, 2026	229.34	232.99	222.17	224.23	224.23	-3.85%	67,759
May 15, 2026	225.99	242.39	225.99	233.20	233.20	2.07%	295,743
May 14, 2026	213.30	234.89	207.10	228.46	228.46	8.02%	1,777,451
May 13, 2026	221.50	222.19	211.20	211.50	211.50	-3.08%	226,103
May 12, 2026	226.60	226.61	216.25	218.23	218.23	-4.43%	1,156,423
May 11, 2026	225.50	229.80	221.65	228.34	228.34	1.30%	48,861
May 8, 2026	227.30	229.50	223.00	225.42	225.42	-1.13%	393,379
May 7, 2026	227.50	229.80	225.55	228.00	228.00	0.74%	31,998
May 6, 2026	228.20	229.50	222.06	226.32	226.32	0.08%	83,091
May 5, 2026	230.78	235.20	223.00	226.13	226.13	-2.99%	66,371
May 4, 2026	227.00	235.00	226.00	233.11	233.11	3.20%	57,856
Apr 30, 2026	227.49	229.76	223.35	225.88	225.88	-0.71%	31,179
Apr 29, 2026	223.00	232.18	223.00	227.49	227.49	2.03%	37,703
Apr 28, 2026	225.20	227.59	221.95	222.96	222.96	-0.46%	60,247
Apr 27, 2026	223.50	226.19	221.71	224.00	224.00	0.41%	105,671
Apr 24, 2026	228.36	230.00	222.21	223.08	223.08	-2.23%	21,994
Apr 23, 2026	228.69	232.00	226.94	228.17	228.17	0.13%	35,776
Apr 22, 2026	224.25	228.96	223.02	227.88	227.88	1.61%	36,542
Apr 21, 2026	226.00	227.99	222.06	224.27	224.27	-0.43%	42,249
Apr 20, 2026	224.99	227.00	220.39	225.23	225.23	0.64%	20,147
Apr 17, 2026	224.20	231.42	222.38	223.80	223.80	0.79%	189,772
Apr 16, 2026	224.00	224.33	220.30	222.04	222.04	0.78%	38,329
Apr 15, 2026	219.00	224.99	218.10	220.33	220.33	1.74%	45,792
Apr 13, 2026	216.12	220.15	214.69	216.56	216.56	-1.03%	34,654
Apr 10, 2026	221.39	222.57	217.40	218.82	218.82	-0.37%	47,513
Apr 9, 2026	228.02	231.30	218.90	219.63	219.63	-3.68%	67,849
Apr 8, 2026	226.10	229.00	221.00	228.02	228.02	3.90%	155,636