Greenleaf Envirotech Limited (NSE:GREENLEAF)
India · Delayed Price · Currency is INR 100.15
-0.95 (-0.94%)
At close: Jul 21, 2026
Greenleaf Envirotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 112.00 | 112.80 | 102.15 | 111.85 | 111.85 | 4.05% | 25,000 |
| Jul 9, 2026 | 106.85 | 107.50 | 106.00 | 107.50 | 107.50 | 4.98% | 20,000 |
| Jul 8, 2026 | 109.00 | 111.95 | 101.35 | 102.40 | 102.40 | -3.98% | 74,000 |
| Jul 7, 2026 | 106.65 | 106.65 | 106.60 | 106.65 | 106.65 | 4.97% | 49,000 |
| Jul 6, 2026 | 100.95 | 101.60 | 99.70 | 101.60 | 101.60 | 4.96% | 32,000 |
| Jul 3, 2026 | 92.20 | 96.80 | 90.00 | 96.80 | 96.80 | 4.99% | 82,000 |
| Jul 2, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 4.95% | 34,000 |
| Jul 1, 2026 | 84.95 | 87.85 | 84.95 | 87.85 | 87.85 | 4.96% | 33,000 |
| Jun 30, 2026 | 80.75 | 84.95 | 80.00 | 83.70 | 83.70 | 3.40% | 33,000 |
| Jun 29, 2026 | 75.60 | 83.50 | 75.60 | 80.95 | 80.95 | 1.76% | 31,000 |
| Jun 25, 2026 | 83.30 | 84.85 | 79.55 | 79.55 | 79.55 | -4.96% | 23,000 |
| Jun 24, 2026 | 85.40 | 85.40 | 82.00 | 83.70 | 83.70 | 2.89% | 53,000 |
| Jun 23, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 4.97% | 19,000 |
| Jun 22, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 4.94% | 10,000 |
| 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 |