Greenply Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	259.90	265.00	256.20	262.35	262.35	1.88%	270,494
May 12, 2026	266.00	271.00	255.55	257.50	257.50	-2.90%	365,399
May 11, 2026	272.00	272.00	264.00	265.20	265.20	-2.80%	182,330
May 8, 2026	265.40	285.00	265.40	272.85	272.85	2.33%	1,149,140
May 7, 2026	267.00	270.10	261.45	266.65	266.65	0.93%	299,786
May 6, 2026	262.40	266.30	258.60	264.20	264.20	1.01%	340,287
May 5, 2026	266.00	266.85	260.60	261.55	261.55	-1.64%	308,174
May 4, 2026	265.00	268.30	258.50	265.90	265.90	-0.54%	854,557
Apr 30, 2026	275.00	281.00	262.30	267.35	267.35	-6.01%	5,016,691
Apr 29, 2026	279.00	294.66	272.01	284.45	284.45	11.73%	56,948,170
Apr 28, 2026	247.00	257.00	247.00	254.59	254.59	2.69%	204,794
Apr 27, 2026	239.95	250.59	239.95	247.91	247.91	3.59%	173,460
Apr 24, 2026	245.65	247.36	236.36	239.32	239.32	-3.14%	129,664
Apr 23, 2026	244.00	251.86	241.50	247.08	247.08	1.91%	300,206
Apr 22, 2026	236.94	248.00	233.43	242.46	242.46	1.83%	166,964
Apr 21, 2026	236.52	244.00	236.48	238.11	238.11	2.53%	184,451
Apr 20, 2026	232.00	235.00	229.07	232.24	232.24	-0.96%	136,998
Apr 17, 2026	233.00	235.50	225.02	234.48	234.48	1.67%	270,630
Apr 16, 2026	219.80	244.00	216.24	230.63	230.63	7.09%	791,983
Apr 15, 2026	219.00	221.78	214.59	215.37	215.37	0.78%	167,408
Apr 13, 2026	213.01	215.51	207.59	213.71	213.71	-1.07%	43,127
Apr 10, 2026	214.98	219.95	213.64	216.02	216.02	1.88%	94,300
Apr 9, 2026	210.00	213.49	202.98	212.03	212.03	0.94%	102,316
Apr 8, 2026	206.02	210.60	203.50	210.06	210.06	5.22%	266,052
Apr 7, 2026	193.90	200.97	193.04	199.64	199.64	2.96%	103,983
Apr 6, 2026	194.77	197.59	190.40	193.90	193.90	-0.45%	156,380
Apr 2, 2026	187.50	195.90	181.20	194.77	194.77	3.81%	224,053
Apr 1, 2026	187.00	193.19	185.26	187.63	187.63	4.06%	214,084
Mar 30, 2026	187.00	194.00	176.42	180.31	180.31	-4.98%	419,021