NSE:GREENPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	12.52	12.57	11.98	12.12	12.12	-3.19%	5,006,061
Dec 3, 2025	12.65	12.70	12.50	12.52	12.52	-0.95%	1,332,004
Dec 2, 2025	12.65	12.75	12.60	12.64	12.64	-0.24%	1,612,355
Dec 1, 2025	12.86	12.96	12.60	12.67	12.67	-1.09%	1,588,363
Nov 28, 2025	13.10	13.10	12.77	12.81	12.81	-1.08%	2,770,330
Nov 27, 2025	13.00	13.12	12.90	12.95	12.95	-0.38%	1,104,720
Nov 26, 2025	12.98	13.10	12.92	13.00	13.00	1.09%	1,684,272
Nov 25, 2025	12.95	13.30	12.78	12.86	12.86	-0.77%	1,955,211
Nov 24, 2025	13.40	13.40	12.91	12.96	12.96	-1.44%	2,125,247
Nov 21, 2025	13.21	13.24	13.05	13.15	13.15	-0.45%	1,753,149
Nov 20, 2025	13.39	13.82	13.11	13.21	13.21	-0.97%	3,301,708
Nov 19, 2025	13.11	13.56	13.05	13.34	13.34	1.75%	4,130,985
Nov 18, 2025	13.29	13.36	13.05	13.11	13.11	-1.35%	1,774,437
Nov 17, 2025	13.30	13.60	13.17	13.29	13.29	-0.08%	2,100,716
Nov 14, 2025	13.45	13.50	13.25	13.30	13.30	-1.34%	1,896,791
Nov 13, 2025	13.60	13.67	13.26	13.48	13.48	-0.88%	2,502,024