Greenleaf Envirotech Limited (NSE:GREENLEAF)
India · Delayed Price · Currency is INR 73.85
+3.50 (4.98%)
At close: Jun 19, 2026
Greenleaf Envirotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 70.35 | 73.85 | 69.10 | 73.85 | 73.85 | 4.98% | 41,000 |
| Jun 18, 2026 | 70.35 | 70.35 | 67.70 | 70.35 | 70.35 | 5.00% | 42,000 |
| Jun 17, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.93% | 7,000 |
| Jun 16, 2026 | 61.00 | 63.85 | 61.00 | 63.85 | 63.85 | 4.93% | 9,000 |
| Jun 15, 2026 | 60.80 | 60.90 | 59.00 | 60.85 | 60.85 | 4.91% | 53,000 |
| Jun 12, 2026 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | 4.98% | 28,000 |
| Jun 11, 2026 | 54.65 | 56.35 | 54.65 | 55.25 | 55.25 | -3.83% | 23,000 |
| Jun 10, 2026 | 62.00 | 62.00 | 57.20 | 57.45 | 57.45 | -4.57% | 48,000 |
| Jun 9, 2026 | 61.85 | 63.55 | 60.00 | 60.20 | 60.20 | -0.58% | 33,000 |
| Jun 8, 2026 | 62.00 | 63.80 | 60.00 | 60.55 | 60.55 | -2.81% | 26,000 |
| Jun 5, 2026 | 60.05 | 63.00 | 58.00 | 62.30 | 62.30 | 3.75% | 44,000 |
| Jun 4, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -4.98% | 18,000 |
| Jun 3, 2026 | 66.50 | 66.50 | 63.20 | 63.20 | 63.20 | -4.96% | 22,000 |
| Jun 2, 2026 | 69.75 | 69.80 | 66.50 | 66.50 | 66.50 | -5.00% | 82,000 |
| Jun 1, 2026 | 70.00 | 70.00 | 69.10 | 70.00 | 70.00 | 0.57% | 11,000 |
| May 29, 2026 | 69.35 | 70.00 | 69.35 | 69.60 | 69.60 | 0.36% | 7,000 |
| May 27, 2026 | 69.65 | 70.70 | 69.35 | 69.35 | 69.35 | -4.93% | 25,000 |
| May 26, 2026 | 68.00 | 73.85 | 67.95 | 72.95 | 72.95 | 2.03% | 10,000 |
| May 25, 2026 | 74.55 | 74.55 | 70.00 | 71.50 | 71.50 | -0.69% | 12,000 |
| 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 |