Greenply Industries Limited (NSE:GREENPLY)
India · Delayed Price · Currency is INR 276.15
+6.25 (2.32%)
Nov 11, 2026, 1:30 PM IST
Greenply Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 271.30 | 278.00 | 271.30 | 276.15 | 276.15 | 2.32% | 68,920 |
| Nov 9, 2026 | 268.95 | 273.70 | 267.40 | 269.90 | 269.90 | 0.88% | 108,919 |
| Nov 8, 2026 | 267.00 | 274.70 | 265.70 | 267.55 | 267.55 | 0.47% | 28,086 |
| Nov 6, 2026 | 265.35 | 268.50 | 261.25 | 266.30 | 266.30 | 0.36% | 114,313 |
| Nov 5, 2026 | 267.40 | 269.75 | 259.05 | 265.35 | 265.35 | 1.96% | 313,475 |
| Nov 4, 2026 | 258.30 | 267.30 | 255.55 | 260.25 | 260.25 | 0.37% | 264,596 |
| Nov 3, 2026 | 267.05 | 273.15 | 258.05 | 259.30 | 259.30 | -2.04% | 163,412 |
| Nov 2, 2026 | 280.90 | 281.30 | 263.15 | 264.70 | 264.70 | -6.37% | 261,801 |
| Oct 30, 2026 | 304.90 | 305.00 | 277.20 | 282.70 | 282.70 | -6.02% | 1,769,395 |
| Oct 29, 2026 | 296.00 | 305.00 | 293.15 | 300.80 | 300.80 | 1.62% | 184,723 |
| Oct 28, 2026 | 288.10 | 297.65 | 285.10 | 296.00 | 296.00 | 1.72% | 149,720 |
| Oct 27, 2026 | 288.10 | 294.25 | 287.95 | 291.00 | 291.00 | - | 52,749 |
| Oct 26, 2026 | 280.35 | 293.15 | 278.00 | 291.00 | 291.00 | 2.18% | 98,059 |
| Oct 23, 2026 | 288.00 | 288.25 | 279.00 | 284.80 | 284.80 | -1.69% | 125,150 |
| Oct 22, 2026 | 286.70 | 292.20 | 283.85 | 289.70 | 289.70 | -0.48% | 89,054 |
| Oct 21, 2026 | 301.90 | 305.20 | 284.10 | 291.10 | 291.10 | -4.10% | 201,520 |
| Oct 19, 2026 | 307.10 | 310.00 | 299.75 | 303.55 | 303.55 | -2.16% | 197,512 |
| Oct 16, 2026 | 307.55 | 317.15 | 305.30 | 310.25 | 310.25 | 0.96% | 63,145 |
| Oct 15, 2026 | 324.00 | 324.00 | 303.35 | 307.30 | 307.30 | -3.46% | 248,349 |
| Oct 14, 2026 | 313.50 | 324.70 | 310.95 | 318.30 | 318.30 | 1.53% | 392,666 |
| Oct 13, 2026 | 315.00 | 315.10 | 307.10 | 313.50 | 313.50 | 0.16% | 75,634 |
| Oct 12, 2026 | 306.70 | 314.00 | 304.30 | 313.00 | 313.00 | 2.05% | 343,584 |
| Oct 9, 2026 | 303.40 | 308.60 | 298.30 | 306.70 | 306.70 | 0.33% | 126,215 |
| Oct 8, 2026 | 311.60 | 311.60 | 301.25 | 305.70 | 305.70 | -1.63% | 108,920 |
| Oct 7, 2026 | 312.15 | 313.00 | 308.10 | 310.75 | 310.75 | -1.44% | 53,514 |
| Oct 6, 2026 | 309.80 | 316.90 | 305.10 | 315.30 | 315.30 | 2.22% | 196,749 |
| Oct 5, 2026 | 303.70 | 314.00 | 303.30 | 308.45 | 308.45 | 1.56% | 209,748 |
| Oct 1, 2026 | 300.55 | 304.75 | 295.85 | 303.70 | 303.70 | 1.25% | 393,933 |
| Sep 30, 2026 | 281.00 | 303.90 | 280.70 | 299.95 | 299.95 | 7.03% | 859,868 |
| Sep 29, 2026 | 279.90 | 284.80 | 272.45 | 280.25 | 280.25 | 0.18% | 238,151 |
| Sep 28, 2026 | 287.25 | 287.65 | 278.00 | 279.75 | 279.75 | -2.61% | 252,334 |
| Sep 25, 2026 | 294.55 | 294.55 | 282.20 | 287.25 | 287.25 | -2.40% | 357,533 |
| Sep 24, 2026 | 296.35 | 302.00 | 294.00 | 294.30 | 294.30 | -1.37% | 219,169 |
| Sep 23, 2026 | 296.95 | 306.80 | 296.10 | 298.40 | 298.40 | 0.59% | 423,550 |
| Sep 22, 2026 | 290.95 | 297.70 | 289.05 | 296.65 | 296.65 | 2.33% | 295,075 |
| Sep 21, 2026 | 291.00 | 292.85 | 288.15 | 289.90 | 289.90 | -1.01% | 76,796 |
| Sep 18, 2026 | 291.25 | 296.95 | 288.55 | 292.85 | 292.85 | -0.12% | 221,495 |
| Sep 17, 2026 | 279.55 | 297.00 | 279.50 | 293.20 | 293.20 | 4.30% | 267,600 |
| Sep 16, 2026 | 275.00 | 284.20 | 275.00 | 281.10 | 281.10 | 0.36% | 99,357 |
| Sep 15, 2026 | 295.00 | 295.00 | 277.50 | 280.10 | 280.10 | -3.50% | 133,626 |
| Sep 11, 2026 | 295.00 | 295.00 | 287.50 | 290.25 | 290.25 | -2.17% | 151,520 |
| Sep 10, 2026 | 294.95 | 298.50 | 291.00 | 296.70 | 296.70 | 1.04% | 114,718 |
| Sep 9, 2026 | 299.00 | 299.85 | 292.20 | 293.65 | 293.65 | -1.90% | 148,974 |
| Sep 8, 2026 | 305.35 | 305.35 | 297.35 | 299.35 | 299.35 | -0.94% | 104,416 |
| Sep 7, 2026 | 309.25 | 312.50 | 300.20 | 302.20 | 302.20 | -0.82% | 389,935 |
| Sep 4, 2026 | 292.10 | 307.90 | 292.10 | 304.70 | 304.70 | 3.99% | 387,224 |
| Sep 3, 2026 | 286.00 | 300.00 | 286.00 | 293.00 | 293.00 | 3.28% | 270,900 |
| Sep 2, 2026 | 285.35 | 288.70 | 280.60 | 283.70 | 283.70 | -0.87% | 76,970 |
| Sep 1, 2026 | 290.00 | 291.60 | 285.50 | 286.20 | 286.20 | -1.38% | 56,331 |
| Aug 31, 2026 | 288.90 | 294.50 | 285.00 | 290.20 | 290.20 | 1.38% | 188,111 |