Greenleaf Envirotech Limited (NSE:GREENLEAF)
India · Delayed Price · Currency is INR 73.65
-4.65 (-5.94%)
At close: Mar 18, 2026
Greenleaf Envirotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 78.00 | 78.00 | 72.00 | 73.65 | 73.65 | -5.94% | 143,000 |
| Mar 17, 2026 | 82.95 | 82.95 | 76.50 | 78.30 | 78.30 | -4.63% | 63,000 |
| Mar 16, 2026 | 86.90 | 86.90 | 75.00 | 82.10 | 82.10 | -0.48% | 35,000 |
| Mar 13, 2026 | 92.65 | 92.65 | 81.05 | 82.50 | 82.50 | -8.94% | 30,000 |
| Mar 12, 2026 | 92.45 | 94.00 | 90.60 | 90.60 | 90.60 | -1.52% | 9,000 |
| Mar 11, 2026 | 85.65 | 94.95 | 85.65 | 92.00 | 92.00 | 1.15% | 21,000 |
| Mar 10, 2026 | 92.65 | 99.00 | 88.50 | 90.95 | 90.95 | - | 89,000 |
| Mar 9, 2026 | 97.85 | 97.85 | 88.05 | 90.95 | 90.95 | -5.16% | 20,000 |
| Mar 6, 2026 | 111.10 | 111.10 | 94.95 | 95.90 | 95.90 | -10.25% | 69,000 |
| Mar 5, 2026 | 112.00 | 112.00 | 106.05 | 106.85 | 106.85 | -5.73% | 12,000 |
| Mar 2, 2026 | 111.50 | 115.00 | 110.05 | 113.35 | 113.35 | -4.51% | 9,000 |
| Feb 27, 2026 | 119.00 | 123.85 | 117.00 | 118.70 | 118.70 | 4.17% | 8,000 |
| Feb 26, 2026 | 114.00 | 114.00 | 108.95 | 113.95 | 113.95 | 3.40% | 19,000 |
| Feb 25, 2026 | 114.45 | 114.45 | 104.00 | 110.20 | 110.20 | -2.65% | 11,000 |
| Feb 24, 2026 | 104.05 | 117.00 | 104.05 | 113.20 | 113.20 | 3.81% | 52,000 |
| Feb 23, 2026 | 114.00 | 114.00 | 109.05 | 109.05 | 109.05 | -4.76% | 4,000 |
| Feb 20, 2026 | 117.00 | 118.00 | 112.00 | 114.50 | 114.50 | -0.82% | 6,000 |
| Feb 19, 2026 | 125.00 | 135.95 | 112.00 | 115.45 | 115.45 | -9.34% | 60,000 |
| Feb 18, 2026 | 135.00 | 135.45 | 124.75 | 127.35 | 127.35 | -4.00% | 18,000 |
| Feb 17, 2026 | 131.00 | 135.35 | 128.00 | 132.65 | 132.65 | 1.57% | 17,000 |
| Feb 16, 2026 | 135.00 | 135.00 | 130.50 | 130.60 | 130.60 | -1.73% | 52,000 |
| Feb 13, 2026 | 134.75 | 134.75 | 130.05 | 132.90 | 132.90 | -0.89% | 4,000 |
| Feb 12, 2026 | 136.25 | 140.00 | 134.10 | 134.10 | 134.10 | -0.67% | 5,000 |
| Feb 11, 2026 | 149.00 | 155.00 | 131.25 | 135.00 | 135.00 | -1.46% | 49,000 |
| Feb 10, 2026 | 141.70 | 145.00 | 137.00 | 137.00 | 137.00 | -0.58% | 3,000 |
| Feb 9, 2026 | 137.95 | 137.95 | 135.05 | 137.80 | 137.80 | -0.11% | 6,000 |
| Feb 6, 2026 | 139.00 | 139.75 | 137.85 | 137.95 | 137.95 | -0.36% | 19,000 |
| Feb 5, 2026 | 140.00 | 140.00 | 136.95 | 138.45 | 138.45 | 4.73% | 5,000 |
| Feb 4, 2026 | 132.20 | 132.40 | 132.00 | 132.20 | 132.20 | -0.60% | 3,000 |
| Feb 3, 2026 | 156.00 | 156.00 | 132.00 | 133.00 | 133.00 | -5.00% | 11,000 |
| Feb 2, 2026 | 151.00 | 151.00 | 140.00 | 140.00 | 140.00 | -3.25% | 6,000 |
| Feb 1, 2026 | 147.00 | 147.00 | 138.70 | 144.70 | 144.70 | 4.33% | 6,000 |
| Jan 30, 2026 | 137.90 | 141.70 | 135.00 | 138.70 | 138.70 | -0.22% | 14,000 |
| Jan 29, 2026 | 138.85 | 139.00 | 137.90 | 139.00 | 139.00 | 0.69% | 6,000 |
| Jan 28, 2026 | 157.00 | 157.00 | 135.10 | 138.05 | 138.05 | 3.52% | 22,000 |
| Jan 27, 2026 | 134.00 | 139.90 | 130.00 | 133.35 | 133.35 | 0.68% | 15,000 |
| Jan 23, 2026 | 128.05 | 157.45 | 122.00 | 132.45 | 132.45 | -0.34% | 53,000 |
| Jan 22, 2026 | 139.00 | 139.00 | 128.00 | 132.90 | 132.90 | 5.06% | 28,000 |
| Jan 21, 2026 | 143.70 | 143.70 | 126.00 | 126.50 | 126.50 | -6.95% | 28,000 |
| Jan 20, 2026 | 147.15 | 157.95 | 133.00 | 135.95 | 135.95 | -7.52% | 23,000 |
| Jan 19, 2026 | 151.95 | 151.95 | 147.00 | 147.00 | 147.00 | -3.64% | 44,000 |
| Jan 16, 2026 | 158.00 | 158.45 | 150.00 | 152.55 | 152.55 | -5.19% | 14,000 |
| Jan 14, 2026 | 168.30 | 168.30 | 155.00 | 160.90 | 160.90 | -0.65% | 31,000 |
| Jan 13, 2026 | 164.85 | 164.85 | 161.90 | 161.95 | 161.95 | 2.60% | 9,000 |
| Jan 12, 2026 | 169.75 | 169.75 | 155.00 | 157.85 | 157.85 | -5.37% | 21,000 |
| Jan 9, 2026 | 169.95 | 169.95 | 158.00 | 166.80 | 166.80 | 1.74% | 17,000 |
| Jan 8, 2026 | 172.80 | 172.85 | 163.05 | 163.95 | 163.95 | -3.53% | 21,000 |
| Jan 7, 2026 | 172.80 | 175.70 | 169.80 | 169.95 | 169.95 | -0.03% | 34,000 |
| Jan 6, 2026 | 172.90 | 172.90 | 168.00 | 170.00 | 170.00 | -0.21% | 21,000 |
| Jan 5, 2026 | 170.45 | 170.90 | 170.30 | 170.35 | 170.35 | -0.38% | 7,000 |