Greenleaf Envirotech Limited (NSE:GREENLEAF)
India · Delayed Price · Currency is INR 106.00
+1.05 (1.00%)
At close: Sep 24, 2026
Greenleaf Envirotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.00% | 1,000 |
| Sep 23, 2026 | 103.00 | 105.00 | 103.00 | 104.95 | 104.95 | -1.36% | 3,000 |
| Sep 22, 2026 | 111.05 | 111.05 | 106.40 | 106.40 | 106.40 | -4.19% | 2,000 |
| Sep 21, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - | 1,000 |
| Sep 17, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -2.93% | 1,000 |
| Sep 16, 2026 | 111.80 | 114.45 | 111.80 | 114.40 | 114.40 | 4.71% | 6,000 |
| Sep 15, 2026 | 104.10 | 109.25 | 104.10 | 109.25 | 109.25 | 5.00% | 23,000 |
| Sep 11, 2026 | 109.85 | 109.95 | 104.05 | 104.05 | 104.05 | -2.76% | 6,000 |
| Sep 10, 2026 | 106.05 | 107.00 | 105.25 | 107.00 | 107.00 | -3.12% | 10,000 |
| Sep 9, 2026 | 114.00 | 114.00 | 110.45 | 110.45 | 110.45 | -4.99% | 11,000 |
| Sep 8, 2026 | 116.30 | 116.30 | 116.25 | 116.25 | 116.25 | -3.73% | 3,000 |
| Sep 7, 2026 | 119.90 | 120.75 | 118.00 | 120.75 | 120.75 | 5.00% | 21,000 |
| Sep 4, 2026 | 112.35 | 115.40 | 112.35 | 115.00 | 115.00 | 4.55% | 4,000 |
| Sep 3, 2026 | 110.05 | 110.05 | 110.00 | 110.00 | 110.00 | -2.48% | 14,000 |
| Sep 2, 2026 | 109.90 | 112.80 | 109.00 | 112.80 | 112.80 | 4.74% | 6,000 |
| Sep 1, 2026 | 107.80 | 107.80 | 107.70 | 107.70 | 107.70 | -4.98% | 8,000 |
| Aug 31, 2026 | 114.20 | 115.00 | 109.00 | 113.35 | 113.35 | -0.74% | 6,000 |
| Aug 28, 2026 | 116.00 | 116.00 | 112.10 | 114.20 | 114.20 | -3.22% | 10,000 |
| Aug 27, 2026 | 119.00 | 122.35 | 118.00 | 118.00 | 118.00 | -1.38% | 6,000 |
| Aug 25, 2026 | 122.95 | 122.95 | 119.65 | 119.65 | 119.65 | -4.96% | 5,000 |
| Aug 24, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 2.36% | 1,000 |
| Aug 21, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.99% | 4,000 |
| Aug 20, 2026 | 120.80 | 121.80 | 120.80 | 121.80 | 121.80 | 5.00% | 10,000 |
| Aug 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.77% | 4,000 |
| Aug 18, 2026 | 129.00 | 129.00 | 120.55 | 120.55 | 120.55 | -4.97% | 3,000 |
| Aug 17, 2026 | 125.20 | 130.00 | 123.75 | 126.85 | 126.85 | 1.32% | 17,000 |
| Aug 14, 2026 | 124.25 | 125.20 | 116.85 | 125.20 | 125.20 | 4.59% | 18,000 |
| Aug 13, 2026 | 123.45 | 123.45 | 118.55 | 119.70 | 119.70 | 1.79% | 20,000 |
| Aug 12, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 5.00% | 11,000 |
| Aug 11, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 6,000 |
| Aug 10, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1,000 |
| Aug 7, 2026 | 109.00 | 116.95 | 109.00 | 113.00 | 113.00 | 0.58% | 14,000 |
| Aug 5, 2026 | 109.00 | 112.35 | 109.00 | 112.35 | 112.35 | 5.00% | 17,000 |
| Aug 4, 2026 | 108.25 | 108.25 | 107.00 | 107.00 | 107.00 | -4.12% | 7,000 |
| Aug 3, 2026 | 115.00 | 115.00 | 110.40 | 111.60 | 111.60 | -3.67% | 7,000 |
| Jul 31, 2026 | 117.00 | 117.00 | 115.85 | 115.85 | 115.85 | 2.07% | 2,000 |
| Jul 30, 2026 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | -3.12% | 5,000 |
| Jul 29, 2026 | 116.15 | 118.00 | 116.15 | 117.15 | 117.15 | 1.30% | 9,000 |
| Jul 28, 2026 | 115.60 | 115.75 | 114.85 | 115.65 | 115.65 | 4.90% | 15,000 |
| Jul 27, 2026 | 110.15 | 110.25 | 109.90 | 110.25 | 110.25 | 5.00% | 8,000 |
| Jul 24, 2026 | 101.45 | 105.00 | 101.45 | 105.00 | 105.00 | 5.00% | 14,000 |
| Jul 23, 2026 | 103.40 | 105.00 | 100.00 | 100.00 | 100.00 | -2.77% | 9,000 |
| Jul 22, 2026 | 104.95 | 104.95 | 102.85 | 102.85 | 102.85 | 2.70% | 4,000 |
| Jul 21, 2026 | 98.00 | 101.95 | 96.05 | 100.15 | 100.15 | -0.94% | 12,000 |
| Jul 20, 2026 | 101.10 | 102.90 | 101.10 | 101.10 | 101.10 | -4.98% | 18,000 |
| Jul 17, 2026 | 107.40 | 108.00 | 106.40 | 106.40 | 106.40 | -4.96% | 20,000 |
| Jul 16, 2026 | 109.30 | 112.95 | 107.00 | 111.95 | 111.95 | 1.36% | 25,000 |
| Jul 15, 2026 | 109.35 | 114.30 | 109.30 | 110.45 | 110.45 | -3.96% | 19,000 |
| Jul 14, 2026 | 119.90 | 119.90 | 112.00 | 115.00 | 115.00 | -0.52% | 22,000 |
| Jul 13, 2026 | 111.60 | 117.40 | 110.00 | 115.60 | 115.60 | 3.35% | 31,000 |