Greenpanel Industries Limited (NSE:GREENPANEL)
India · Delayed Price · Currency is INR 201.15
-2.21 (-1.09%)
Mar 5, 2026, 3:29 PM IST
Greenpanel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 197.00 | 201.00 | 196.00 | 199.06 | 199.06 | -2.11% | 86,879 |
| Mar 2, 2026 | 192.68 | 204.00 | 192.68 | 203.36 | 203.36 | -1.15% | 67,569 |
| Feb 27, 2026 | 208.00 | 208.19 | 205.14 | 205.73 | 205.73 | -1.09% | 77,196 |
| Feb 26, 2026 | 207.82 | 209.50 | 203.60 | 208.00 | 208.00 | 0.66% | 166,835 |
| Feb 25, 2026 | 210.60 | 211.26 | 205.10 | 206.64 | 206.64 | -1.38% | 45,066 |
| Feb 24, 2026 | 210.25 | 214.98 | 207.04 | 209.53 | 209.53 | -1.76% | 87,936 |
| Feb 23, 2026 | 217.13 | 217.13 | 212.41 | 213.28 | 213.28 | -0.77% | 46,228 |
| Feb 20, 2026 | 213.90 | 216.87 | 211.00 | 214.93 | 214.93 | 0.48% | 76,301 |
| Feb 19, 2026 | 217.50 | 218.81 | 212.65 | 213.90 | 213.90 | -2.03% | 59,656 |
| Feb 18, 2026 | 218.45 | 219.60 | 216.51 | 218.34 | 218.34 | -0.05% | 29,591 |
| Feb 17, 2026 | 216.00 | 220.25 | 215.10 | 218.45 | 218.45 | 0.67% | 70,208 |
| Feb 16, 2026 | 218.03 | 221.12 | 215.89 | 217.00 | 217.00 | -0.98% | 293,439 |
| Feb 13, 2026 | 222.80 | 222.80 | 217.19 | 219.15 | 219.15 | -1.94% | 72,829 |
| Feb 12, 2026 | 229.80 | 230.94 | 221.80 | 223.48 | 223.48 | -1.78% | 336,088 |
| Feb 11, 2026 | 230.00 | 234.80 | 226.44 | 227.53 | 227.53 | -1.54% | 714,325 |
| Feb 10, 2026 | 229.00 | 233.14 | 228.00 | 231.10 | 231.10 | 1.06% | 112,951 |
| Feb 9, 2026 | 226.00 | 229.95 | 223.75 | 228.68 | 228.68 | 2.20% | 61,560 |
| Feb 6, 2026 | 226.82 | 228.00 | 222.03 | 223.75 | 223.75 | -1.35% | 45,344 |
| Feb 5, 2026 | 230.99 | 230.99 | 223.21 | 226.82 | 226.82 | -1.42% | 82,701 |
| Feb 4, 2026 | 219.20 | 231.80 | 219.20 | 230.08 | 230.08 | 4.01% | 121,492 |
| Feb 3, 2026 | 231.00 | 231.00 | 220.00 | 221.22 | 221.22 | 0.54% | 121,714 |
| Feb 2, 2026 | 225.00 | 225.00 | 214.50 | 220.03 | 220.03 | -1.66% | 87,989 |
| Feb 1, 2026 | 226.99 | 232.07 | 218.18 | 223.75 | 223.75 | -2.33% | 121,214 |
| Jan 30, 2026 | 218.35 | 250.00 | 214.08 | 229.09 | 229.09 | 4.60% | 1,552,700 |
| Jan 29, 2026 | 211.00 | 220.00 | 209.60 | 219.02 | 219.02 | 3.04% | 87,983 |
| Jan 28, 2026 | 211.89 | 216.00 | 209.50 | 212.56 | 212.56 | 1.44% | 127,501 |
| Jan 27, 2026 | 209.00 | 211.29 | 204.13 | 209.55 | 209.55 | -0.29% | 75,274 |
| Jan 23, 2026 | 212.06 | 214.10 | 207.40 | 210.15 | 210.15 | -0.90% | 64,038 |
| Jan 22, 2026 | 212.20 | 215.00 | 209.67 | 212.06 | 212.06 | 0.48% | 70,938 |
| Jan 21, 2026 | 211.00 | 219.69 | 206.71 | 211.04 | 211.04 | 0.18% | 164,477 |
| Jan 20, 2026 | 211.65 | 216.44 | 206.08 | 210.67 | 210.67 | -0.01% | 147,539 |
| Jan 19, 2026 | 218.74 | 218.74 | 209.21 | 210.70 | 210.70 | -3.91% | 93,551 |
| Jan 16, 2026 | 219.10 | 221.83 | 215.00 | 219.28 | 219.28 | 1.24% | 77,187 |
| Jan 14, 2026 | 216.39 | 218.55 | 212.00 | 216.60 | 216.60 | 0.10% | 234,185 |
| Jan 13, 2026 | 219.00 | 220.71 | 214.60 | 216.39 | 216.39 | -0.96% | 99,400 |
| Jan 12, 2026 | 222.35 | 226.61 | 215.89 | 218.49 | 218.49 | -1.54% | 127,029 |
| Jan 9, 2026 | 228.00 | 228.01 | 219.50 | 221.91 | 221.91 | -2.04% | 140,215 |
| Jan 8, 2026 | 228.10 | 232.00 | 224.90 | 226.53 | 226.53 | -0.19% | 136,660 |
| Jan 7, 2026 | 228.35 | 228.60 | 226.20 | 226.95 | 226.95 | -0.78% | 63,774 |
| Jan 6, 2026 | 231.50 | 231.50 | 225.86 | 228.73 | 228.73 | -0.78% | 125,798 |
| Jan 5, 2026 | 230.00 | 231.83 | 226.50 | 230.52 | 230.52 | -0.12% | 112,300 |
| Jan 2, 2026 | 230.45 | 232.70 | 227.53 | 230.80 | 230.80 | -0.05% | 203,544 |
| Jan 1, 2026 | 230.90 | 231.79 | 225.16 | 230.92 | 230.92 | 0.77% | 157,103 |
| Dec 31, 2025 | 231.00 | 233.10 | 227.60 | 229.16 | 229.16 | -0.80% | 79,801 |
| Dec 30, 2025 | 231.90 | 232.60 | 227.26 | 231.01 | 231.01 | -0.15% | 59,322 |
| Dec 29, 2025 | 234.98 | 235.51 | 229.61 | 231.35 | 231.35 | -1.54% | 421,088 |
| Dec 26, 2025 | 230.70 | 235.60 | 227.02 | 234.98 | 234.98 | 2.43% | 111,597 |
| Dec 24, 2025 | 237.00 | 242.04 | 226.35 | 229.41 | 229.41 | -4.34% | 748,828 |
| Dec 23, 2025 | 236.99 | 240.89 | 235.98 | 239.82 | 239.82 | 1.74% | 104,704 |
| Dec 22, 2025 | 227.98 | 238.80 | 226.73 | 235.73 | 235.73 | 3.76% | 95,067 |