Greenleaf Envirotech Limited (NSE:GREENLEAF)
India · Delayed Price · Currency is INR 72.00
+0.85 (1.19%)
At close: May 22, 2026
Greenleaf Envirotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.19% | 1,000 |
| May 21, 2026 | 73.00 | 73.00 | 71.15 | 71.15 | 71.15 | 0.28% | 3,000 |
| May 20, 2026 | 69.50 | 71.85 | 68.40 | 70.95 | 70.95 | -1.32% | 12,000 |
| May 19, 2026 | 75.55 | 75.55 | 71.80 | 71.90 | 71.90 | -4.83% | 30,000 |
| May 18, 2026 | 80.50 | 80.50 | 75.55 | 75.55 | 75.55 | -4.97% | 15,000 |
| May 15, 2026 | 83.95 | 84.00 | 78.10 | 79.50 | 79.50 | -3.28% | 11,000 |
| May 14, 2026 | 80.30 | 83.90 | 78.85 | 82.20 | 82.20 | -0.96% | 6,000 |
| May 13, 2026 | 80.30 | 83.85 | 80.30 | 83.00 | 83.00 | -1.78% | 33,000 |
| May 12, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -4.95% | 2,000 |
| May 11, 2026 | 89.00 | 89.60 | 85.50 | 88.90 | 88.90 | 2.54% | 18,000 |
| May 8, 2026 | 86.95 | 87.25 | 84.00 | 86.70 | 86.70 | 4.33% | 32,000 |
| May 7, 2026 | 82.80 | 83.10 | 82.80 | 83.10 | 83.10 | 4.99% | 25,000 |
| May 6, 2026 | 78.00 | 79.15 | 76.15 | 79.15 | 79.15 | 4.97% | 26,000 |
| May 5, 2026 | 76.00 | 77.70 | 74.00 | 75.40 | 75.40 | -2.77% | 28,000 |
| May 4, 2026 | 74.50 | 78.20 | 74.50 | 77.55 | 77.55 | 4.09% | 28,000 |
| Apr 30, 2026 | 71.70 | 74.50 | 70.00 | 74.50 | 74.50 | 3.91% | 25,000 |
| Apr 29, 2026 | 71.00 | 71.80 | 68.50 | 71.70 | 71.70 | 2.80% | 6,000 |
| Apr 28, 2026 | 72.00 | 72.00 | 69.50 | 69.75 | 69.75 | -2.11% | 12,000 |
| Apr 27, 2026 | 72.50 | 72.70 | 71.25 | 71.25 | 71.25 | 2.89% | 16,000 |
| Apr 24, 2026 | 72.45 | 73.20 | 69.25 | 69.25 | 69.25 | -1.07% | 11,000 |
| Apr 23, 2026 | 72.50 | 73.50 | 70.00 | 70.00 | 70.00 | -3.05% | 5,000 |
| Apr 22, 2026 | 68.85 | 72.25 | 65.50 | 72.20 | 72.20 | 4.87% | 19,000 |
| Apr 21, 2026 | 68.90 | 70.85 | 68.85 | 68.85 | 68.85 | -4.97% | 36,000 |
| Apr 20, 2026 | 76.25 | 76.25 | 72.45 | 72.45 | 72.45 | -4.98% | 24,000 |
| Apr 17, 2026 | 80.00 | 81.50 | 74.05 | 76.25 | 76.25 | -2.12% | 44,000 |
| Apr 16, 2026 | 83.55 | 83.55 | 77.00 | 77.90 | 77.90 | -2.14% | 55,000 |
| Apr 15, 2026 | 79.40 | 79.60 | 79.00 | 79.60 | 79.60 | 9.94% | 42,000 |
| Apr 13, 2026 | 71.00 | 72.40 | 68.60 | 72.40 | 72.40 | 9.95% | 27,000 |
| Apr 10, 2026 | 63.20 | 65.85 | 63.20 | 65.85 | 65.85 | 9.93% | 7,000 |
| Apr 9, 2026 | 59.45 | 60.00 | 59.25 | 59.90 | 59.90 | 0.76% | 18,000 |
| Apr 8, 2026 | 60.00 | 61.00 | 59.00 | 59.45 | 59.45 | 1.80% | 41,000 |
| Apr 7, 2026 | 58.00 | 60.00 | 58.00 | 58.40 | 58.40 | 1.13% | 38,000 |
| Apr 6, 2026 | 59.90 | 59.90 | 57.15 | 57.75 | 57.75 | -0.94% | 20,000 |
| Apr 2, 2026 | 57.00 | 61.70 | 57.00 | 58.30 | 58.30 | 3.00% | 34,000 |
| Apr 1, 2026 | 54.50 | 58.60 | 54.50 | 56.60 | 56.60 | 6.19% | 17,000 |
| Mar 30, 2026 | 60.75 | 60.75 | 52.50 | 53.30 | 53.30 | -3.53% | 33,000 |
| Mar 27, 2026 | 59.90 | 61.00 | 54.50 | 55.25 | 55.25 | -7.45% | 42,000 |
| Mar 25, 2026 | 63.00 | 63.45 | 59.10 | 59.70 | 59.70 | -2.69% | 53,000 |
| Mar 24, 2026 | 69.30 | 69.30 | 61.10 | 61.35 | 61.35 | -5.10% | 40,000 |
| Mar 23, 2026 | 68.95 | 68.95 | 61.05 | 64.65 | 64.65 | -8.88% | 37,000 |
| Mar 20, 2026 | 72.65 | 72.65 | 70.00 | 70.95 | 70.95 | -2.81% | 9,000 |
| Mar 19, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | -0.88% | 11,000 |
| 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 |