Greenpanel Industries Limited (NSE:GREENPANEL)
India · Delayed Price · Currency is INR 313.05
-9.10 (-2.82%)
Sep 12, 2025, 3:29 PM IST
Greenpanel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 326.90 | 333.80 | 306.50 | 313.40 | 313.40 | -2.72% | 6,668,248 |
| Sep 11, 2025 | 274.00 | 327.35 | 273.80 | 322.15 | 322.15 | 18.09% | 19,813,824 |
| Sep 10, 2025 | 268.10 | 279.00 | 267.60 | 272.80 | 272.80 | 0.81% | 411,346 |
| Sep 9, 2025 | 269.00 | 272.45 | 265.80 | 270.60 | 270.60 | 0.33% | 48,669 |
| Sep 8, 2025 | 267.00 | 274.00 | 266.00 | 269.70 | 269.70 | 1.43% | 69,940 |
| Sep 5, 2025 | 266.00 | 270.00 | 263.15 | 265.90 | 265.90 | -0.58% | 54,322 |
| Sep 4, 2025 | 276.00 | 277.50 | 266.25 | 267.45 | 267.45 | -1.71% | 73,780 |
| Sep 3, 2025 | 272.65 | 276.90 | 269.85 | 272.10 | 272.10 | 0.57% | 76,496 |
| Sep 2, 2025 | 272.80 | 287.35 | 269.05 | 270.55 | 270.55 | -0.82% | 140,699 |
| Sep 1, 2025 | 270.00 | 275.00 | 267.30 | 272.80 | 272.80 | 0.87% | 45,219 |
| Aug 29, 2025 | 267.85 | 272.25 | 267.05 | 270.45 | 270.45 | -0.04% | 35,667 |
| Aug 28, 2025 | 270.70 | 272.20 | 263.90 | 270.55 | 270.55 | -0.06% | 69,544 |
| Aug 26, 2025 | 265.15 | 273.50 | 262.05 | 270.70 | 270.70 | 2.09% | 70,896 |
| Aug 25, 2025 | 264.40 | 266.40 | 262.00 | 265.15 | 265.15 | 0.28% | 48,551 |
| Aug 22, 2025 | 266.00 | 267.65 | 262.55 | 264.40 | 264.40 | -0.60% | 40,460 |
| Aug 21, 2025 | 270.00 | 271.75 | 265.00 | 266.00 | 266.00 | -1.44% | 36,748 |
| Aug 20, 2025 | 271.30 | 272.70 | 268.55 | 269.90 | 269.90 | -0.57% | 53,483 |
| Aug 19, 2025 | 267.70 | 275.35 | 265.00 | 271.45 | 271.45 | 1.10% | 99,420 |
| Aug 18, 2025 | 274.90 | 275.75 | 267.30 | 268.50 | 268.50 | -1.70% | 62,278 |
| Aug 14, 2025 | 268.55 | 276.45 | 268.55 | 273.15 | 273.15 | 1.71% | 102,786 |
| Aug 13, 2025 | 277.75 | 277.75 | 267.65 | 268.55 | 268.55 | -2.59% | 113,274 |
| Aug 12, 2025 | 273.50 | 278.90 | 273.50 | 275.70 | 275.70 | 0.29% | 53,237 |
| Aug 11, 2025 | 272.20 | 276.00 | 266.50 | 274.90 | 274.90 | 1.87% | 52,784 |
| Aug 8, 2025 | 269.25 | 275.35 | 266.80 | 269.85 | 269.85 | 0.22% | 442,055 |
| Aug 7, 2025 | 272.05 | 273.15 | 265.55 | 269.25 | 269.25 | -1.03% | 49,268 |
| Aug 6, 2025 | 275.00 | 285.00 | 270.00 | 272.05 | 272.05 | 0.09% | 645,662 |
| Aug 5, 2025 | 273.50 | 278.30 | 270.10 | 271.80 | 271.80 | -0.64% | 111,627 |
| Aug 4, 2025 | 280.45 | 280.50 | 265.40 | 273.55 | 273.55 | -2.44% | 524,434 |
| Aug 1, 2025 | 294.80 | 297.85 | 277.55 | 280.40 | 280.40 | -4.58% | 175,021 |
| Jul 31, 2025 | 300.00 | 304.35 | 286.15 | 293.85 | 293.85 | -8.16% | 1,099,329 |
| Jul 30, 2025 | 326.00 | 327.70 | 310.20 | 319.95 | 319.95 | -2.25% | 297,538 |
| Jul 29, 2025 | 316.55 | 329.50 | 316.00 | 327.30 | 327.30 | 2.20% | 397,498 |
| Jul 28, 2025 | 320.50 | 335.20 | 316.15 | 320.25 | 320.25 | -0.08% | 955,676 |
| Jul 25, 2025 | 315.80 | 322.00 | 312.35 | 320.50 | 320.50 | 0.94% | 220,570 |
| Jul 24, 2025 | 317.00 | 322.80 | 310.55 | 317.50 | 317.50 | 0.79% | 672,004 |
| Jul 23, 2025 | 294.65 | 323.00 | 289.60 | 315.00 | 315.00 | 7.97% | 3,951,173 |
| Jul 22, 2025 | 291.00 | 296.00 | 290.45 | 291.75 | 291.75 | 0.03% | 512,682 |
| Jul 21, 2025 | 289.70 | 295.70 | 285.65 | 291.65 | 291.65 | 0.64% | 187,634 |
| Jul 18, 2025 | 293.90 | 293.90 | 282.70 | 289.80 | 289.80 | -0.60% | 193,875 |
| Jul 17, 2025 | 294.00 | 297.95 | 290.15 | 291.55 | 291.55 | -0.05% | 256,067 |
| Jul 16, 2025 | 291.90 | 296.90 | 289.95 | 291.70 | 291.70 | 0.26% | 311,224 |
| Jul 15, 2025 | 283.80 | 293.50 | 283.80 | 290.95 | 290.95 | 1.71% | 144,506 |
| Jul 14, 2025 | 282.65 | 289.00 | 277.10 | 286.05 | 286.05 | 1.44% | 95,689 |
| Jul 11, 2025 | 280.60 | 285.45 | 277.00 | 282.00 | 282.00 | -0.14% | 122,424 |
| Jul 10, 2025 | 291.95 | 291.95 | 281.00 | 282.40 | 282.40 | -2.54% | 62,889 |
| Jul 9, 2025 | 290.00 | 290.95 | 284.00 | 289.75 | 289.75 | 0.21% | 79,622 |
| Jul 8, 2025 | 292.00 | 292.00 | 285.15 | 289.15 | 289.15 | -0.28% | 81,379 |
| Jul 7, 2025 | 297.80 | 297.80 | 282.35 | 289.95 | 289.95 | -0.21% | 203,638 |
| Jul 4, 2025 | 276.00 | 295.70 | 274.45 | 290.55 | 290.55 | 4.50% | 624,990 |
| Jul 3, 2025 | 278.95 | 279.50 | 273.40 | 278.05 | 278.05 | -0.34% | 141,543 |