Greenply Industries Limited (NSE:GREENPLY)
India · Delayed Price · Currency is INR 293.50
+6.35 (2.21%)
Aug 21, 2026, 3:30 PM IST
Greenply Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 285.15 | 297.50 | 284.80 | 293.50 | 293.50 | 2.21% | 212,731 |
| Aug 20, 2026 | 282.95 | 287.60 | 281.00 | 287.15 | 287.15 | 1.14% | 71,001 |
| Aug 19, 2026 | 286.20 | 291.85 | 282.20 | 283.90 | 283.90 | -1.27% | 104,927 |
| Aug 18, 2026 | 285.80 | 288.75 | 281.60 | 287.55 | 287.55 | 0.44% | 176,270 |
| Aug 17, 2026 | 280.95 | 287.90 | 277.25 | 286.30 | 286.30 | 1.90% | 103,250 |
| Aug 14, 2026 | 284.55 | 289.85 | 280.15 | 280.95 | 280.95 | -1.27% | 50,398 |
| Aug 13, 2026 | 275.55 | 286.85 | 275.55 | 284.55 | 284.55 | 2.86% | 85,127 |
| Aug 12, 2026 | 279.55 | 281.50 | 275.50 | 276.65 | 276.65 | -0.79% | 41,681 |
| Aug 11, 2026 | 282.90 | 283.30 | 277.10 | 278.85 | 278.85 | -1.36% | 64,333 |
| Aug 10, 2026 | 286.35 | 289.55 | 281.20 | 282.70 | 282.70 | -1.27% | 51,103 |
| Aug 7, 2026 | 286.85 | 290.95 | 284.00 | 286.35 | 286.35 | -0.17% | 58,298 |
| Aug 6, 2026 | 296.95 | 296.95 | 284.85 | 286.85 | 286.85 | -2.20% | 377,490 |
| Aug 5, 2026 | 288.00 | 299.00 | 288.00 | 293.30 | 293.30 | 1.96% | 607,879 |
| Aug 4, 2026 | 285.25 | 292.40 | 285.25 | 287.65 | 287.65 | 0.26% | 98,941 |
| Aug 3, 2026 | 289.95 | 295.90 | 285.25 | 287.40 | 286.90 | 0.93% | 195,013 |
| Jul 31, 2026 | 286.05 | 288.10 | 282.55 | 284.75 | 284.25 | -0.16% | 106,916 |
| Jul 30, 2026 | 285.80 | 293.95 | 284.00 | 285.20 | 284.70 | -0.21% | 184,320 |
| Jul 29, 2026 | 284.50 | 287.90 | 278.00 | 285.80 | 285.30 | 1.24% | 240,938 |
| Jul 28, 2026 | 295.00 | 295.05 | 281.10 | 282.30 | 281.81 | -4.22% | 201,397 |
| Jul 27, 2026 | 301.10 | 303.35 | 291.60 | 294.75 | 294.24 | -1.14% | 364,020 |
| Jul 24, 2026 | 324.90 | 327.90 | 293.10 | 298.15 | 297.63 | -7.16% | 1,587,525 |
| Jul 23, 2026 | 330.45 | 331.25 | 318.25 | 321.15 | 320.59 | -2.58% | 282,770 |
| Jul 22, 2026 | 322.05 | 334.40 | 318.00 | 329.65 | 329.08 | 2.00% | 300,754 |
| Jul 21, 2026 | 321.55 | 326.10 | 321.25 | 323.20 | 322.64 | 0.51% | 120,865 |
| Jul 20, 2026 | 313.80 | 329.00 | 312.90 | 321.55 | 320.99 | 1.97% | 263,120 |
| Jul 17, 2026 | 321.30 | 322.00 | 313.00 | 315.35 | 314.80 | -1.51% | 289,590 |
| Jul 16, 2026 | 319.95 | 324.00 | 316.60 | 320.20 | 319.64 | 1.25% | 124,417 |
| Jul 15, 2026 | 312.80 | 321.40 | 312.05 | 316.25 | 315.70 | 1.30% | 75,961 |
| Jul 14, 2026 | 315.80 | 315.80 | 310.90 | 312.20 | 311.66 | -1.51% | 74,654 |
| Jul 13, 2026 | 312.50 | 319.90 | 312.00 | 317.00 | 316.45 | 0.08% | 119,719 |
| Jul 10, 2026 | 313.65 | 319.85 | 313.60 | 316.75 | 316.20 | 1.83% | 195,629 |
| Jul 9, 2026 | 313.00 | 323.45 | 309.40 | 311.05 | 310.51 | -0.92% | 369,696 |
| Jul 8, 2026 | 316.00 | 324.50 | 309.25 | 313.95 | 313.40 | -1.97% | 209,165 |
| Jul 7, 2026 | 318.35 | 326.85 | 315.30 | 320.25 | 319.69 | 0.60% | 226,683 |
| Jul 6, 2026 | 319.65 | 324.65 | 315.20 | 318.35 | 317.80 | 0.74% | 241,481 |
| Jul 3, 2026 | 312.00 | 317.10 | 309.10 | 316.00 | 315.45 | 2.48% | 233,007 |
| Jul 2, 2026 | 306.40 | 312.00 | 305.55 | 308.35 | 307.81 | 0.21% | 111,725 |
| Jul 1, 2026 | 295.55 | 316.65 | 295.55 | 307.70 | 307.16 | 3.73% | 833,541 |
| Jun 30, 2026 | 302.15 | 305.70 | 294.00 | 296.64 | 296.12 | -1.35% | 135,236 |
| Jun 29, 2026 | 305.59 | 305.97 | 298.81 | 300.70 | 300.18 | -0.91% | 108,268 |
| Jun 25, 2026 | 299.00 | 306.79 | 296.53 | 303.46 | 302.93 | 2.54% | 315,556 |
| Jun 24, 2026 | 295.74 | 302.32 | 294.07 | 295.95 | 295.44 | 0.08% | 137,136 |
| Jun 23, 2026 | 293.78 | 303.99 | 293.03 | 295.70 | 295.19 | 0.08% | 160,184 |
| Jun 22, 2026 | 291.67 | 297.00 | 289.00 | 295.45 | 294.94 | 1.30% | 81,311 |
| Jun 19, 2026 | 290.00 | 295.79 | 289.04 | 291.67 | 291.16 | -0.18% | 83,223 |
| Jun 18, 2026 | 294.49 | 296.51 | 290.25 | 292.21 | 291.70 | -0.50% | 110,401 |
| Jun 17, 2026 | 296.99 | 307.79 | 292.35 | 293.67 | 293.16 | -1.01% | 358,100 |
| Jun 16, 2026 | 293.22 | 298.16 | 290.51 | 296.68 | 296.16 | 0.98% | 170,912 |
| Jun 15, 2026 | 293.90 | 299.00 | 291.61 | 293.80 | 293.29 | 0.97% | 227,152 |
| Jun 12, 2026 | 298.50 | 298.50 | 287.00 | 290.98 | 290.47 | -0.52% | 334,921 |