Greenply Industries Limited (NSE:GREENPLY)
India · Delayed Price · Currency is INR 199.90
-9.81 (-4.68%)
Mar 5, 2026, 3:30 PM IST
Greenply Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 205.55 | 210.33 | 201.35 | 205.41 | 205.41 | -2.05% | 190,398 |
| Mar 2, 2026 | 210.00 | 213.99 | 205.65 | 209.71 | 209.71 | -5.02% | 318,195 |
| Feb 27, 2026 | 223.45 | 226.45 | 215.01 | 220.80 | 220.80 | -1.23% | 1,300,001 |
| Feb 26, 2026 | 224.00 | 227.39 | 222.37 | 223.55 | 223.55 | 0.09% | 122,518 |
| Feb 25, 2026 | 224.30 | 226.55 | 221.20 | 223.35 | 223.35 | -0.32% | 120,411 |
| Feb 24, 2026 | 228.05 | 228.05 | 221.50 | 224.06 | 224.06 | -1.87% | 116,367 |
| Feb 23, 2026 | 223.00 | 230.35 | 221.02 | 228.33 | 228.33 | 2.42% | 83,019 |
| Feb 20, 2026 | 223.83 | 225.65 | 221.12 | 222.93 | 222.93 | -0.11% | 120,374 |
| Feb 19, 2026 | 231.40 | 233.78 | 220.00 | 223.17 | 223.17 | -4.49% | 189,972 |
| Feb 18, 2026 | 231.25 | 234.50 | 229.41 | 233.67 | 233.67 | 1.00% | 98,323 |
| Feb 17, 2026 | 228.00 | 234.80 | 226.51 | 231.35 | 231.35 | 2.47% | 156,417 |
| Feb 16, 2026 | 226.40 | 227.27 | 224.14 | 225.77 | 225.77 | -0.32% | 46,679 |
| Feb 13, 2026 | 236.25 | 236.25 | 225.00 | 226.49 | 226.49 | -4.15% | 180,336 |
| Feb 12, 2026 | 237.95 | 237.99 | 232.65 | 236.30 | 236.30 | -0.24% | 41,275 |
| Feb 11, 2026 | 240.00 | 240.80 | 234.65 | 236.88 | 236.88 | -1.20% | 96,382 |
| Feb 10, 2026 | 242.10 | 246.20 | 239.00 | 239.76 | 239.76 | -1.28% | 159,795 |
| Feb 9, 2026 | 231.79 | 248.49 | 229.31 | 242.87 | 242.87 | 6.53% | 401,555 |
| Feb 6, 2026 | 220.90 | 233.00 | 219.56 | 227.98 | 227.98 | 3.57% | 322,536 |
| Feb 5, 2026 | 221.00 | 225.50 | 219.50 | 220.12 | 220.12 | -1.27% | 126,251 |
| Feb 4, 2026 | 235.30 | 239.71 | 221.50 | 222.95 | 222.95 | -5.25% | 577,782 |
| Feb 3, 2026 | 239.70 | 239.70 | 230.12 | 235.30 | 235.30 | 5.01% | 162,554 |
| Feb 2, 2026 | 225.40 | 225.40 | 216.02 | 224.07 | 224.07 | -0.81% | 54,874 |
| Feb 1, 2026 | 225.11 | 227.79 | 221.65 | 225.89 | 225.89 | 0.35% | 45,372 |
| Jan 30, 2026 | 218.15 | 226.35 | 217.15 | 225.10 | 225.10 | 2.57% | 91,701 |
| Jan 29, 2026 | 225.65 | 227.50 | 215.85 | 219.45 | 219.45 | -2.75% | 207,918 |
| Jan 28, 2026 | 219.60 | 227.90 | 218.00 | 225.65 | 225.65 | 3.20% | 79,875 |
| Jan 27, 2026 | 220.00 | 221.55 | 214.80 | 218.65 | 218.65 | 0.32% | 92,638 |
| Jan 23, 2026 | 226.90 | 226.95 | 217.00 | 217.95 | 217.95 | -2.98% | 91,867 |
| Jan 22, 2026 | 228.05 | 230.20 | 223.00 | 224.65 | 224.65 | -0.93% | 152,930 |
| Jan 21, 2026 | 227.30 | 228.75 | 220.20 | 226.75 | 226.75 | -0.24% | 254,798 |
| Jan 20, 2026 | 230.80 | 231.00 | 221.20 | 227.30 | 227.30 | -1.60% | 236,999 |
| Jan 19, 2026 | 239.25 | 240.55 | 229.80 | 231.00 | 231.00 | -4.29% | 147,188 |
| Jan 16, 2026 | 249.50 | 249.50 | 240.10 | 241.35 | 241.35 | -2.94% | 202,983 |
| Jan 14, 2026 | 243.35 | 253.20 | 238.80 | 248.65 | 248.65 | 1.93% | 142,038 |
| Jan 13, 2026 | 242.95 | 244.90 | 238.05 | 243.95 | 243.95 | 0.97% | 169,953 |
| Jan 12, 2026 | 240.10 | 242.80 | 232.50 | 241.60 | 241.60 | 0.96% | 254,062 |
| Jan 9, 2026 | 250.80 | 250.80 | 237.35 | 239.30 | 239.30 | -4.32% | 350,283 |
| Jan 8, 2026 | 262.55 | 262.55 | 250.00 | 250.10 | 250.10 | -3.79% | 231,027 |
| Jan 7, 2026 | 261.05 | 262.00 | 259.50 | 259.95 | 259.95 | -0.88% | 169,762 |
| Jan 6, 2026 | 267.00 | 267.00 | 260.00 | 262.25 | 262.25 | -1.21% | 320,867 |
| Jan 5, 2026 | 270.00 | 270.40 | 264.10 | 265.45 | 265.45 | -2.71% | 113,148 |
| Jan 2, 2026 | 270.85 | 275.00 | 265.00 | 272.85 | 272.85 | 1.71% | 187,133 |
| Jan 1, 2026 | 269.90 | 271.00 | 265.00 | 268.25 | 268.25 | -0.06% | 103,084 |
| Dec 31, 2025 | 267.60 | 272.50 | 265.50 | 268.40 | 268.40 | 1.34% | 172,391 |
| Dec 30, 2025 | 261.10 | 271.00 | 260.65 | 264.85 | 264.85 | 2.08% | 763,967 |
| Dec 29, 2025 | 265.90 | 266.85 | 256.35 | 259.45 | 259.45 | -2.43% | 163,682 |
| Dec 26, 2025 | 264.00 | 286.70 | 264.00 | 265.90 | 265.90 | 2.41% | 1,399,943 |
| Dec 24, 2025 | 260.90 | 262.85 | 256.20 | 259.65 | 259.65 | -0.48% | 117,700 |
| Dec 23, 2025 | 249.55 | 265.00 | 248.20 | 260.90 | 260.90 | 5.63% | 434,047 |
| Dec 22, 2025 | 247.00 | 252.50 | 246.00 | 247.00 | 247.00 | 0.06% | 169,217 |