Greenply Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	324.90	327.90	293.10	298.15	298.15	-7.16%	1,587,525
Jul 23, 2026	330.45	331.25	318.25	321.15	321.15	-2.58%	282,770
Jul 22, 2026	322.05	334.40	318.00	329.65	329.65	2.00%	300,754
Jul 21, 2026	321.55	326.10	321.25	323.20	323.20	0.51%	120,865
Jul 20, 2026	313.80	329.00	312.90	321.55	321.55	1.97%	263,120
Jul 17, 2026	321.30	322.00	313.00	315.35	315.35	-1.51%	289,590
Jul 16, 2026	319.95	324.00	316.60	320.20	320.20	1.25%	124,417
Jul 15, 2026	312.80	321.40	312.05	316.25	316.25	1.30%	75,961
Jul 14, 2026	315.80	315.80	310.90	312.20	312.20	-1.51%	74,654
Jul 13, 2026	312.50	319.90	312.00	317.00	317.00	0.08%	119,719
Jul 10, 2026	313.65	319.85	313.60	316.75	316.75	1.83%	195,629
Jul 9, 2026	313.00	323.45	309.40	311.05	311.05	-0.92%	369,696
Jul 8, 2026	316.00	324.50	309.25	313.95	313.95	-1.97%	209,165
Jul 7, 2026	318.35	326.85	315.30	320.25	320.25	0.60%	226,683
Jul 6, 2026	319.65	324.65	315.20	318.35	318.35	0.74%	241,481
Jul 3, 2026	312.00	317.10	309.10	316.00	316.00	2.48%	233,007
Jul 2, 2026	306.40	312.00	305.55	308.35	308.35	0.21%	111,725
Jul 1, 2026	295.55	316.65	295.55	307.70	307.70	3.73%	833,541
Jun 30, 2026	302.15	305.70	294.00	296.64	296.64	-1.35%	135,236
Jun 29, 2026	305.59	305.97	298.81	300.70	300.70	-0.91%	108,268
Jun 25, 2026	299.00	306.79	296.53	303.46	303.46	2.54%	315,556
Jun 24, 2026	295.74	302.32	294.07	295.95	295.95	0.08%	137,136
Jun 23, 2026	293.78	303.99	293.03	295.70	295.70	0.08%	160,184
Jun 22, 2026	291.67	297.00	289.00	295.45	295.45	1.30%	81,311
Jun 19, 2026	290.00	295.79	289.04	291.67	291.67	-0.18%	83,223
Jun 18, 2026	294.49	296.51	290.25	292.21	292.21	-0.50%	110,401
Jun 17, 2026	296.99	307.79	292.35	293.67	293.67	-1.01%	358,100
Jun 16, 2026	293.22	298.16	290.51	296.68	296.68	0.98%	170,912
Jun 15, 2026	293.90	299.00	291.61	293.80	293.80	0.97%	227,152
Jun 12, 2026	298.50	298.50	287.00	290.98	290.98	-0.52%	334,921
Jun 11, 2026	280.50	298.80	276.95	292.50	292.50	4.01%	731,685
Jun 10, 2026	292.00	294.00	279.10	281.21	281.21	-2.59%	232,137
Jun 9, 2026	286.89	293.40	285.00	288.68	288.68	0.62%	240,741
Jun 8, 2026	284.00	289.89	280.80	286.89	286.89	-1.68%	287,762
Jun 5, 2026	279.50	294.00	276.26	291.79	291.79	5.91%	1,161,053
Jun 4, 2026	263.35	278.00	261.70	275.50	275.50	4.34%	436,854
Jun 3, 2026	254.11	264.90	252.35	264.03	264.03	2.90%	224,284
Jun 2, 2026	246.80	258.85	243.61	256.59	256.59	3.73%	182,467
Jun 1, 2026	248.80	253.40	244.02	247.37	247.37	-0.29%	102,189
May 29, 2026	255.60	258.85	246.00	248.10	248.10	-2.59%	129,358
May 27, 2026	257.45	259.90	253.10	254.70	254.70	-1.07%	86,808
May 26, 2026	261.20	264.30	255.95	257.45	257.45	-1.44%	114,501
May 25, 2026	260.00	269.20	259.80	261.20	261.20	0.87%	193,252
May 22, 2026	252.50	265.00	250.55	258.95	258.95	2.55%	227,063
May 21, 2026	253.25	256.70	251.00	252.50	252.50	-0.39%	100,397
May 20, 2026	249.80	254.80	245.40	253.50	253.50	1.20%	99,408
May 19, 2026	257.95	258.00	248.35	250.50	250.50	-1.07%	147,459
May 18, 2026	254.50	255.50	249.05	253.20	253.20	-0.41%	144,947
May 15, 2026	262.00	264.40	253.10	254.25	254.25	-1.61%	106,736
May 14, 2026	264.95	266.95	254.60	258.40	258.40	-1.51%	210,411