Greenlam Industries Limited (NSE:GREENLAM)
India · Delayed Price · Currency is INR 210.00
-2.02 (-0.95%)
Oct 7, 2026, 3:29 PM IST
Greenlam Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 211.70 | 213.00 | 208.80 | 210.00 | 210.00 | -0.95% | 41,513 |
| Oct 6, 2026 | 212.00 | 214.40 | 209.20 | 212.02 | 212.02 | 0.15% | 52,267 |
| Oct 5, 2026 | 214.70 | 215.50 | 210.18 | 211.71 | 211.71 | -0.89% | 64,031 |
| Oct 1, 2026 | 212.85 | 216.00 | 207.40 | 213.62 | 213.62 | 0.36% | 114,653 |
| Sep 30, 2026 | 215.40 | 218.59 | 211.00 | 212.85 | 212.85 | -0.68% | 64,940 |
| Sep 29, 2026 | 218.80 | 218.80 | 210.95 | 214.30 | 214.30 | -1.48% | 69,454 |
| Sep 28, 2026 | 224.00 | 224.31 | 215.17 | 217.51 | 217.51 | -3.04% | 87,062 |
| Sep 25, 2026 | 227.00 | 229.05 | 223.21 | 224.32 | 224.32 | -1.18% | 82,357 |
| Sep 24, 2026 | 227.83 | 228.88 | 225.02 | 227.00 | 227.00 | -0.36% | 14,418 |
| Sep 23, 2026 | 225.07 | 229.19 | 223.08 | 227.83 | 227.83 | 0.73% | 41,627 |
| Sep 22, 2026 | 229.90 | 234.99 | 225.00 | 226.17 | 226.17 | -1.13% | 22,030 |
| Sep 21, 2026 | 232.70 | 233.10 | 227.49 | 228.76 | 228.76 | -1.19% | 26,178 |
| Sep 18, 2026 | 236.00 | 238.19 | 228.96 | 231.51 | 231.51 | -2.21% | 75,198 |
| Sep 17, 2026 | 230.86 | 238.32 | 230.86 | 236.73 | 236.73 | 2.54% | 42,452 |
| Sep 16, 2026 | 227.70 | 232.08 | 221.67 | 230.86 | 230.86 | 1.89% | 29,337 |
| Sep 15, 2026 | 236.35 | 236.94 | 225.00 | 226.57 | 226.57 | -3.44% | 75,209 |
| 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 |