Greenply Industries Limited (NSE:GREENPLY)
India · Delayed Price · Currency is INR 316.55
-5.85 (-1.81%)
Aug 1, 2025, 3:30 PM IST
Greenply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 325.60 | 332.00 | 315.00 | 316.55 | 316.55 | -1.81% | 155,686 |
| Jul 31, 2025 | 330.75 | 330.75 | 317.05 | 322.40 | 322.40 | -2.52% | 229,424 |
| Jul 30, 2025 | 330.75 | 349.00 | 328.65 | 330.75 | 330.75 | -0.62% | 215,688 |
| Jul 29, 2025 | 331.00 | 339.25 | 323.65 | 332.80 | 332.80 | 0.77% | 387,760 |
| Jul 28, 2025 | 330.00 | 342.80 | 324.15 | 330.25 | 330.25 | -0.45% | 228,357 |
| Jul 25, 2025 | 341.30 | 343.55 | 330.05 | 331.75 | 331.75 | -2.80% | 138,532 |
| Jul 24, 2025 | 341.00 | 351.95 | 338.80 | 341.30 | 341.30 | 0.56% | 376,228 |
| Jul 23, 2025 | 343.50 | 345.55 | 337.00 | 339.40 | 339.40 | -0.72% | 152,139 |
| Jul 22, 2025 | 326.35 | 349.00 | 323.80 | 341.85 | 341.85 | 4.67% | 486,726 |
| Jul 21, 2025 | 331.30 | 333.00 | 324.95 | 326.60 | 326.60 | -0.97% | 136,904 |
| Jul 18, 2025 | 329.90 | 333.00 | 326.00 | 329.80 | 329.80 | 0.03% | 132,883 |
| Jul 17, 2025 | 323.90 | 332.00 | 320.25 | 329.70 | 329.70 | 2.97% | 494,772 |
| Jul 16, 2025 | 307.55 | 323.70 | 305.35 | 320.20 | 320.20 | 5.16% | 675,690 |
| Jul 15, 2025 | 301.35 | 307.00 | 301.35 | 304.50 | 304.50 | 0.54% | 91,765 |
| Jul 14, 2025 | 302.35 | 304.80 | 299.00 | 302.85 | 302.85 | 0.10% | 111,957 |
| Jul 11, 2025 | 303.30 | 308.95 | 301.00 | 302.55 | 302.55 | -2.02% | 68,992 |
| Jul 10, 2025 | 310.00 | 311.00 | 306.60 | 308.80 | 308.80 | 0.39% | 40,719 |
| Jul 9, 2025 | 307.00 | 309.80 | 305.00 | 307.60 | 307.60 | 1.20% | 65,820 |
| Jul 8, 2025 | 308.05 | 309.90 | 303.10 | 303.95 | 303.95 | -1.82% | 84,483 |
| Jul 7, 2025 | 318.10 | 318.10 | 309.00 | 309.60 | 309.60 | -1.73% | 77,320 |
| Jul 4, 2025 | 318.30 | 319.60 | 313.05 | 315.05 | 315.05 | -0.51% | 44,912 |
| Jul 3, 2025 | 319.95 | 321.15 | 316.00 | 316.65 | 316.65 | 0.22% | 70,730 |
| Jul 2, 2025 | 319.50 | 321.65 | 314.00 | 315.95 | 315.95 | -0.57% | 108,003 |
| Jul 1, 2025 | 316.80 | 320.20 | 312.40 | 317.75 | 317.75 | 1.31% | 161,573 |
| Jun 30, 2025 | 319.00 | 320.05 | 313.05 | 313.65 | 313.65 | -0.32% | 100,535 |
| Jun 27, 2025 | 317.40 | 317.45 | 313.05 | 314.65 | 314.65 | -0.87% | 95,660 |
| Jun 26, 2025 | 317.85 | 321.50 | 315.60 | 317.40 | 317.40 | -0.14% | 271,198 |
| Jun 25, 2025 | 315.80 | 319.95 | 313.30 | 317.85 | 317.85 | 0.65% | 52,694 |
| Jun 24, 2025 | 315.00 | 321.10 | 313.40 | 315.80 | 315.80 | 1.22% | 83,651 |
| Jun 23, 2025 | 314.90 | 316.00 | 310.20 | 312.00 | 312.00 | -1.45% | 46,129 |
| Jun 20, 2025 | 309.95 | 320.45 | 306.80 | 316.60 | 316.60 | 2.36% | 72,022 |
| Jun 19, 2025 | 316.25 | 317.75 | 307.05 | 309.30 | 309.30 | -1.70% | 51,387 |
| Jun 18, 2025 | 320.30 | 323.50 | 312.65 | 314.65 | 314.65 | -2.07% | 81,883 |
| Jun 17, 2025 | 323.80 | 331.60 | 320.00 | 321.30 | 321.30 | -1.29% | 109,338 |
| Jun 16, 2025 | 334.10 | 335.65 | 320.60 | 325.50 | 325.50 | -2.37% | 308,505 |
| Jun 13, 2025 | 320.50 | 335.80 | 315.55 | 333.40 | 333.40 | 1.06% | 250,488 |
| Jun 12, 2025 | 320.00 | 338.00 | 318.50 | 329.90 | 329.90 | 4.22% | 635,151 |
| Jun 11, 2025 | 312.90 | 318.50 | 309.80 | 316.55 | 316.55 | 1.34% | 104,748 |
| Jun 10, 2025 | 307.95 | 314.50 | 307.95 | 312.35 | 312.35 | 1.61% | 137,362 |
| Jun 9, 2025 | 308.00 | 312.05 | 306.00 | 307.40 | 307.40 | -0.03% | 154,384 |
| Jun 6, 2025 | 314.05 | 317.15 | 305.35 | 307.50 | 307.50 | -2.38% | 97,506 |
| Jun 5, 2025 | 320.00 | 322.55 | 314.00 | 315.00 | 315.00 | -1.78% | 64,630 |
| Jun 4, 2025 | 319.25 | 323.40 | 315.00 | 320.70 | 320.70 | 0.45% | 72,974 |
| Jun 3, 2025 | 330.50 | 330.50 | 317.90 | 319.25 | 319.25 | -2.44% | 92,661 |
| Jun 2, 2025 | 326.90 | 331.90 | 322.00 | 327.25 | 327.25 | 1.14% | 162,225 |
| May 30, 2025 | 321.00 | 325.90 | 318.95 | 323.55 | 323.55 | 0.64% | 97,579 |
| May 29, 2025 | 322.00 | 322.90 | 315.40 | 321.50 | 321.50 | 0.36% | 64,795 |
| May 28, 2025 | 319.50 | 322.35 | 317.25 | 320.35 | 320.35 | 0.82% | 233,319 |
| May 27, 2025 | 310.80 | 319.20 | 308.15 | 317.75 | 317.75 | 1.27% | 127,289 |
| May 26, 2025 | 314.00 | 317.20 | 311.25 | 313.75 | 313.75 | 0.67% | 128,960 |