NSE:GREENPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	9.00	9.00	8.69	8.86	8.86	-2.32%	3,769,432
Mar 6, 2026	9.26	9.38	9.00	9.07	9.07	-1.95%	2,525,378
Mar 5, 2026	9.21	9.43	9.19	9.25	9.25	-	2,443,006
Mar 4, 2026	9.29	9.33	8.99	9.25	9.25	-1.70%	5,188,572
Mar 2, 2026	9.25	9.65	9.25	9.41	9.41	-4.66%	4,045,526
Feb 27, 2026	9.87	9.97	9.73	9.87	9.87	0.10%	2,015,512
Feb 26, 2026	9.89	9.96	9.81	9.86	9.86	0.20%	1,736,931
Feb 25, 2026	10.02	10.07	9.76	9.84	9.84	-1.30%	2,743,727
Feb 24, 2026	9.85	10.54	9.71	9.97	9.97	0.40%	2,344,508
Feb 23, 2026	10.15	10.15	9.90	9.93	9.93	-1.29%	1,846,949
Feb 20, 2026	10.19	10.19	10.03	10.06	10.06	-0.20%	1,538,627
Feb 19, 2026	10.45	10.45	10.01	10.08	10.08	-1.47%	2,005,368
Feb 18, 2026	10.40	10.40	10.00	10.23	10.23	1.29%	2,208,490
Feb 17, 2026	10.17	10.24	10.00	10.10	10.10	1.10%	2,515,757
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