Greenply Industries Limited (NSE:GREENPLY)
India · Delayed Price · Currency is INR 323.90
+0.45 (0.14%)
Sep 19, 2025, 3:30 PM IST
Greenply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 323.45 | 326.00 | 319.90 | 323.90 | 323.90 | 0.14% | 72,198 |
| Sep 18, 2025 | 323.65 | 326.40 | 321.00 | 323.45 | 323.45 | 0.12% | 63,279 |
| Sep 17, 2025 | 320.00 | 325.00 | 313.20 | 323.05 | 323.05 | 0.83% | 137,264 |
| Sep 16, 2025 | 326.50 | 326.95 | 319.60 | 320.40 | 320.40 | -1.85% | 92,900 |
| Sep 15, 2025 | 318.00 | 329.25 | 315.25 | 326.45 | 326.45 | 2.40% | 198,088 |
| Sep 12, 2025 | 319.00 | 322.90 | 313.90 | 318.80 | 318.80 | -0.50% | 209,844 |
| Sep 11, 2025 | 296.55 | 330.00 | 293.80 | 320.40 | 320.40 | 9.07% | 1,212,432 |
| Sep 10, 2025 | 293.35 | 295.00 | 289.95 | 293.75 | 293.75 | 0.84% | 53,125 |
| Sep 9, 2025 | 290.00 | 296.40 | 288.10 | 291.30 | 291.30 | 1.59% | 83,955 |
| Sep 8, 2025 | 295.00 | 295.00 | 285.45 | 286.75 | 286.75 | -3.09% | 180,086 |
| Sep 5, 2025 | 301.95 | 302.95 | 295.50 | 295.90 | 295.90 | -1.73% | 60,303 |
| Sep 4, 2025 | 305.70 | 309.25 | 300.10 | 301.10 | 301.10 | -1.33% | 107,055 |
| Sep 3, 2025 | 308.95 | 308.95 | 304.50 | 305.15 | 305.15 | -0.47% | 64,327 |
| Sep 2, 2025 | 309.00 | 309.00 | 304.35 | 306.60 | 306.60 | 0.23% | 41,374 |
| Sep 1, 2025 | 308.95 | 309.60 | 302.15 | 305.90 | 305.90 | -0.89% | 68,126 |
| Aug 29, 2025 | 304.95 | 309.95 | 302.80 | 308.65 | 308.65 | 1.21% | 29,399 |
| Aug 28, 2025 | 305.40 | 309.40 | 300.50 | 304.95 | 304.95 | -0.85% | 45,193 |
| Aug 26, 2025 | 312.90 | 313.40 | 306.00 | 307.55 | 307.55 | -1.88% | 38,548 |
| Aug 25, 2025 | 312.00 | 320.00 | 307.80 | 313.45 | 313.45 | 1.74% | 164,955 |
| Aug 22, 2025 | 308.95 | 310.70 | 304.30 | 308.10 | 308.10 | -0.37% | 29,087 |
| Aug 21, 2025 | 314.95 | 316.00 | 309.00 | 309.25 | 309.25 | -0.91% | 38,832 |
| Aug 20, 2025 | 314.65 | 319.00 | 312.00 | 312.10 | 312.10 | -0.81% | 64,752 |
| Aug 19, 2025 | 308.95 | 316.20 | 307.20 | 314.65 | 314.65 | 2.39% | 54,611 |
| Aug 18, 2025 | 308.25 | 313.40 | 306.15 | 307.30 | 307.30 | 0.08% | 59,676 |
| Aug 14, 2025 | 309.20 | 310.70 | 305.85 | 307.05 | 307.05 | -0.05% | 42,596 |
| Aug 13, 2025 | 308.10 | 310.90 | 303.20 | 307.20 | 307.20 | -1.11% | 67,390 |
| Aug 12, 2025 | 311.95 | 314.20 | 307.95 | 310.65 | 310.65 | -0.13% | 47,075 |
| Aug 11, 2025 | 310.05 | 311.80 | 305.30 | 311.05 | 311.05 | 0.57% | 40,626 |
| Aug 8, 2025 | 312.45 | 312.90 | 305.45 | 309.30 | 309.30 | -1.01% | 69,295 |
| Aug 7, 2025 | 300.10 | 315.00 | 298.70 | 312.45 | 312.45 | 3.37% | 113,464 |
| Aug 6, 2025 | 311.50 | 311.55 | 301.00 | 302.25 | 302.25 | -2.97% | 81,373 |
| Aug 5, 2025 | 316.25 | 317.90 | 310.60 | 311.50 | 311.50 | -1.53% | 43,994 |
| Aug 4, 2025 | 319.00 | 320.70 | 313.40 | 316.35 | 316.35 | -0.06% | 70,407 |
| Aug 1, 2025 | 325.60 | 332.00 | 315.00 | 316.55 | 316.05 | -1.81% | 155,689 |
| Jul 31, 2025 | 330.75 | 330.75 | 317.05 | 322.40 | 321.89 | -2.52% | 229,278 |
| Jul 30, 2025 | 330.75 | 349.00 | 328.65 | 330.75 | 330.23 | -0.62% | 215,688 |
| Jul 29, 2025 | 331.00 | 339.25 | 323.65 | 332.80 | 332.27 | 0.77% | 387,760 |
| Jul 28, 2025 | 330.00 | 342.80 | 324.15 | 330.25 | 329.73 | -0.45% | 228,357 |
| Jul 25, 2025 | 341.30 | 343.55 | 330.05 | 331.75 | 331.23 | -2.80% | 138,532 |
| Jul 24, 2025 | 341.00 | 351.95 | 338.80 | 341.30 | 340.76 | 0.56% | 376,228 |
| Jul 23, 2025 | 343.50 | 345.55 | 337.00 | 339.40 | 338.86 | -0.72% | 152,139 |
| Jul 22, 2025 | 326.35 | 349.00 | 323.80 | 341.85 | 341.31 | 4.67% | 486,726 |
| Jul 21, 2025 | 331.30 | 333.00 | 324.95 | 326.60 | 326.08 | -0.97% | 136,904 |
| Jul 18, 2025 | 329.90 | 333.00 | 326.00 | 329.80 | 329.28 | 0.03% | 132,883 |
| Jul 17, 2025 | 323.90 | 332.00 | 320.25 | 329.70 | 329.18 | 2.97% | 494,772 |
| Jul 16, 2025 | 307.55 | 323.70 | 305.35 | 320.20 | 319.69 | 5.16% | 675,690 |
| Jul 15, 2025 | 301.35 | 307.00 | 301.35 | 304.50 | 304.02 | 0.54% | 91,753 |
| Jul 14, 2025 | 302.35 | 304.80 | 299.00 | 302.85 | 302.37 | 0.10% | 111,957 |
| Jul 11, 2025 | 303.30 | 308.95 | 301.00 | 302.55 | 302.07 | -2.02% | 68,992 |
| Jul 10, 2025 | 310.00 | 311.00 | 306.60 | 308.80 | 308.31 | 0.39% | 40,719 |