Greenply Industries Limited (NSE:GREENPLY)
India · Delayed Price · Currency is INR 310.75
-4.55 (-1.44%)
Oct 7, 2026, 3:29 PM IST
Greenply Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 293.00 | 293.40 | 283.10 | 286.25 | 286.25 | -1.72% | 68,923 |
| Aug 27, 2026 | 292.10 | 294.00 | 287.00 | 291.25 | 291.25 | -0.29% | 53,257 |
| Aug 26, 2026 | 290.00 | 296.00 | 286.70 | 292.10 | 292.10 | 1.46% | 54,310 |
| Aug 25, 2026 | 291.95 | 291.95 | 286.20 | 287.90 | 287.90 | -1.25% | 42,071 |
| Aug 24, 2026 | 292.00 | 297.05 | 290.00 | 291.55 | 291.55 | -0.66% | 81,098 |
| 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 |