Orient Green Power Company Limited (NSE:GREENPOWER)
India · Delayed Price · Currency is INR 8.04
-0.67 (-7.69%)
Mar 30, 2026, 3:30 PM IST
NSE:GREENPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.76 | 8.81 | 7.98 | 8.04 | 8.04 | -7.69% | 9,451,408 |
| Mar 27, 2026 | 9.18 | 9.19 | 8.69 | 8.71 | 8.71 | -5.12% | 6,161,280 |
| Mar 25, 2026 | 9.09 | 9.51 | 9.00 | 9.18 | 9.18 | 3.03% | 5,348,727 |
| Mar 24, 2026 | 8.90 | 9.44 | 8.77 | 8.91 | 8.91 | 2.18% | 4,466,422 |
| Mar 23, 2026 | 9.35 | 9.48 | 8.69 | 8.72 | 8.72 | -6.74% | 7,564,112 |
| Mar 20, 2026 | 9.30 | 9.57 | 9.28 | 9.35 | 9.35 | 1.52% | 2,865,466 |
| Mar 19, 2026 | 9.50 | 9.50 | 9.16 | 9.21 | 9.21 | -3.56% | 3,268,883 |
| Mar 18, 2026 | 9.20 | 9.70 | 9.17 | 9.55 | 9.55 | 4.14% | 6,096,150 |
| Mar 17, 2026 | 9.48 | 9.54 | 9.06 | 9.17 | 9.17 | -2.45% | 3,880,367 |
| Mar 16, 2026 | 9.93 | 9.95 | 9.30 | 9.40 | 9.40 | -5.15% | 5,684,735 |
| Mar 13, 2026 | 10.00 | 10.30 | 9.85 | 9.91 | 9.91 | 0.61% | 10,753,660 |
| Mar 12, 2026 | 9.26 | 10.12 | 9.11 | 9.85 | 9.85 | 6.37% | 12,840,180 |
| Mar 11, 2026 | 9.39 | 9.65 | 9.10 | 9.26 | 9.26 | -1.70% | 3,979,545 |
| Mar 10, 2026 | 8.92 | 9.50 | 8.91 | 9.42 | 9.42 | 6.32% | 3,695,738 |
| 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 |