NSE:GREENPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	10.16	10.17	9.85	9.99	9.99	-1.67%	3,011,075
Feb 13, 2026	10.30	10.30	10.07	10.16	10.16	-1.36%	2,323,681
Feb 12, 2026	10.50	10.50	10.27	10.30	10.30	-2.37%	2,624,246
Feb 11, 2026	10.71	10.76	10.41	10.55	10.55	-1.22%	2,829,866
Feb 10, 2026	10.62	10.84	10.60	10.68	10.68	0.47%	2,188,684
Feb 9, 2026	10.20	10.70	10.18	10.63	10.63	4.42%	4,433,122
Feb 6, 2026	10.38	10.38	10.15	10.18	10.18	-1.45%	1,850,474
Feb 5, 2026	10.59	10.59	10.25	10.33	10.33	-3.91%	3,452,288
Feb 4, 2026	10.86	11.14	10.70	10.75	10.75	-0.28%	6,133,568
Feb 3, 2026	10.60	11.44	10.45	10.78	10.78	4.76%	5,672,738
Feb 2, 2026	11.27	11.28	10.08	10.29	10.29	-5.42%	6,365,974
Feb 1, 2026	11.40	11.40	10.45	10.88	10.88	4.72%	10,258,690
Jan 30, 2026	10.15	10.55	9.93	10.39	10.39	2.77%	3,061,924
Jan 29, 2026	10.84	10.95	10.06	10.11	10.11	-4.44%	4,052,892
Jan 28, 2026	9.80	11.00	9.80	10.58	10.58	8.96%	4,840,481
Jan 27, 2026	9.95	10.00	9.68	9.71	9.71	-2.02%	3,129,951
Jan 23, 2026	10.10	10.14	9.86	9.91	9.91	-1.29%	2,256,652
Jan 22, 2026	9.90	10.10	9.90	10.04	10.04	1.83%	2,217,695
Jan 21, 2026	10.01	10.20	9.73	9.86	9.86	-1.50%	4,412,804
Jan 20, 2026	10.10	10.34	10.00	10.01	10.01	-4.03%	3,853,086
Jan 19, 2026	10.75	10.75	10.42	10.43	10.43	-2.98%	2,908,664
Jan 16, 2026	10.81	10.85	10.72	10.75	10.75	-0.56%	2,146,043
Jan 14, 2026	10.79	10.86	10.70	10.81	10.81	-	2,674,690
Jan 13, 2026	10.99	11.10	10.75	10.81	10.81	-1.28%	2,519,650
Jan 12, 2026	11.21	11.30	10.78	10.95	10.95	-2.32%	4,146,416
Jan 9, 2026	11.49	11.50	11.14	11.21	11.21	-2.94%	3,012,398
Jan 8, 2026	11.60	11.68	11.40	11.55	11.55	-0.69%	2,693,561
Jan 7, 2026	11.59	11.68	11.53	11.63	11.63	0.35%	1,487,720
Jan 6, 2026	11.79	11.83	11.53	11.59	11.59	-1.70%	1,995,234
Jan 5, 2026	12.05	12.20	11.69	11.79	11.79	-0.92%	3,017,737
Jan 2, 2026	11.58	12.00	11.50	11.90	11.90	2.76%	3,693,760
Jan 1, 2026	11.50	11.65	11.46	11.58	11.58	0.43%	2,365,162
Dec 31, 2025	11.34	11.65	11.32	11.53	11.53	1.77%	2,595,589
Dec 30, 2025	11.40	11.53	11.26	11.33	11.33	-0.26%	1,883,809
Dec 29, 2025	11.50	11.65	11.25	11.36	11.36	-1.13%	3,624,758
Dec 26, 2025	11.97	12.00	11.37	11.49	11.49	-4.01%	7,325,379
Dec 24, 2025	12.03	12.15	11.95	11.97	11.97	-0.50%	1,568,051
Dec 23, 2025	11.92	12.14	11.87	12.03	12.03	1.01%	2,224,276
Dec 22, 2025	12.04	12.09	11.89	11.91	11.91	-0.92%	1,909,677
Dec 19, 2025	12.17	12.30	11.99	12.02	12.02	-1.23%	1,857,090
Dec 18, 2025	12.09	12.30	11.89	12.17	12.17	0.66%	2,917,024
Dec 17, 2025	12.01	12.12	11.90	12.09	12.09	0.67%	2,783,110
Dec 16, 2025	11.91	12.17	11.88	12.01	12.01	-0.41%	2,240,129
Dec 15, 2025	11.83	12.14	11.79	12.06	12.06	1.94%	2,507,364
Dec 12, 2025	11.83	11.98	11.75	11.83	11.83	-	1,924,000
Dec 11, 2025	11.83	11.90	11.70	11.83	11.83	-	1,817,893
Dec 10, 2025	11.94	12.14	11.75	11.83	11.83	-0.92%	2,335,858
Dec 9, 2025	11.85	12.00	11.42	11.94	11.94	2.14%	3,390,597
Dec 8, 2025	12.04	12.04	11.61	11.69	11.69	-2.99%	3,070,404
Dec 5, 2025	12.13	12.13	11.97	12.05	12.05	-0.58%	2,367,987