NSE:GREENPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	10.89	11.00	10.69	10.74	10.74	-1.01%	2,163,578
Jun 24, 2026	10.95	10.97	10.77	10.85	10.85	-0.91%	2,273,170
Jun 23, 2026	11.12	11.26	10.82	10.95	10.95	-1.71%	4,435,586
Jun 22, 2026	11.09	11.28	11.09	11.14	11.14	0.09%	3,340,577
Jun 19, 2026	11.15	11.18	11.07	11.13	11.13	-0.45%	2,342,068
Jun 18, 2026	11.38	11.38	11.15	11.18	11.18	-0.27%	2,073,707
Jun 17, 2026	11.21	11.34	11.15	11.21	11.21	-0.44%	2,746,815
Jun 16, 2026	11.17	11.45	11.17	11.26	11.26	0.81%	3,374,148
Jun 15, 2026	11.27	11.50	11.13	11.17	11.17	0.18%	3,519,581
Jun 12, 2026	10.89	11.20	10.89	11.15	11.15	3.05%	2,146,076
Jun 11, 2026	10.92	10.99	10.75	10.82	10.82	-2.43%	2,707,410
Jun 10, 2026	11.30	11.35	11.02	11.09	11.09	-1.51%	2,025,302
Jun 9, 2026	11.00	11.35	10.90	11.26	11.26	3.30%	2,769,189
Jun 8, 2026	11.10	11.14	10.85	10.90	10.90	-2.85%	2,465,060
Jun 5, 2026	11.29	11.36	11.20	11.22	11.22	-0.36%	1,937,037
Jun 4, 2026	11.30	11.50	11.20	11.26	11.26	-0.62%	3,233,564
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