NSE:GREENPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	11.30	11.50	11.20	11.31	-	-0.18%	1,620,596
Jun 3, 2026	11.47	11.47	11.22	11.33	11.33	-1.48%	2,441,510
Jun 2, 2026	11.22	11.56	11.12	11.50	11.50	1.86%	3,244,539
Jun 1, 2026	11.58	11.60	11.21	11.29	11.29	-2.08%	4,224,676
May 29, 2026	11.70	11.74	11.48	11.53	11.53	0.70%	5,728,547
May 27, 2026	11.03	11.75	11.02	11.45	11.45	3.81%	13,828,870
May 26, 2026	11.09	11.24	10.97	11.03	11.03	0.09%	3,907,823
May 25, 2026	11.10	11.29	10.98	11.02	11.02	0.46%	3,510,390
May 22, 2026	10.85	11.05	10.81	10.97	10.97	1.01%	2,514,328
May 21, 2026	11.12	11.27	10.80	10.86	10.86	-1.45%	4,247,943
May 20, 2026	11.07	11.15	9.37	11.02	11.02	-0.81%	4,347,661
May 19, 2026	11.09	11.37	11.00	11.11	11.11	0.36%	4,338,355
May 18, 2026	11.11	11.25	10.88	11.07	11.07	-2.72%	5,811,433
May 15, 2026	11.68	11.78	11.26	11.38	11.38	-2.57%	4,621,026
May 14, 2026	11.78	11.92	11.35	11.68	11.68	0.43%	5,726,409
May 13, 2026	11.44	11.80	11.22	11.63	11.63	3.01%	8,604,516
May 12, 2026	12.24	12.28	11.20	11.29	11.29	-7.76%	10,977,000
May 11, 2026	12.24	12.56	11.76	12.24	12.24	1.16%	10,118,160
May 8, 2026	12.26	12.39	12.01	12.10	12.10	-1.39%	5,344,936
May 7, 2026	12.43	12.55	12.21	12.27	12.27	-0.97%	5,299,518
May 6, 2026	12.44	12.54	12.14	12.39	12.39	0.32%	6,133,742
May 5, 2026	12.55	12.70	12.17	12.35	12.35	-2.29%	7,638,524
May 4, 2026	12.58	12.90	12.57	12.64	12.64	0.80%	8,706,760
Apr 30, 2026	12.57	13.08	12.37	12.54	12.54	-1.57%	19,340,950
Apr 29, 2026	13.15	13.43	12.50	12.74	12.74	0.16%	38,846,060
Apr 28, 2026	11.35	13.45	11.31	12.72	12.72	13.47%	188,531,600
Apr 27, 2026	10.57	11.28	10.57	11.21	11.21	6.05%	8,671,774
Apr 24, 2026	11.00	11.17	10.41	10.57	10.57	-3.82%	7,283,991
Apr 23, 2026	11.05	11.24	10.90	10.99	10.99	-0.90%	5,060,538
Apr 22, 2026	10.86	11.18	10.77	11.09	11.09	2.21%	7,070,541
Apr 21, 2026	10.87	11.00	10.72	10.85	10.85	1.69%	3,703,921
Apr 20, 2026	11.20	11.21	10.12	10.67	10.67	-3.26%	7,923,163
Apr 17, 2026	11.00	11.23	10.95	11.03	11.03	1.10%	8,343,164
Apr 16, 2026	10.49	11.00	10.37	10.91	10.91	4.60%	11,672,190
Apr 15, 2026	10.43	10.54	10.21	10.43	10.43	3.88%	7,802,539
Apr 13, 2026	9.90	10.30	9.56	10.04	10.04	0.30%	9,979,137
Apr 10, 2026	10.00	10.25	9.91	10.01	10.01	2.04%	4,746,135
Apr 9, 2026	9.85	10.30	9.61	9.81	9.81	-0.81%	6,471,058
Apr 8, 2026	9.53	10.10	9.49	9.89	9.89	6.92%	6,769,970
Apr 7, 2026	9.30	9.46	9.18	9.25	9.25	-1.18%	2,511,582
Apr 6, 2026	9.27	9.41	8.98	9.36	9.36	0.97%	5,736,329
Apr 2, 2026	8.93	9.35	8.56	9.27	9.27	3.23%	7,639,077
Apr 1, 2026	8.66	9.40	8.25	8.98	8.98	11.69%	7,344,751
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