Orient Green Power Company Limited (NSE:GREENPOWER)
India · Delayed Price · Currency is INR 9.00
+0.66 (7.91%)
Oct 30, 2026, 3:30 PM IST
NSE:GREENPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.40 | 9.10 | 8.20 | 9.00 | 9.00 | 7.91% | 15,564,194 |
| Oct 29, 2026 | 8.47 | 8.56 | 8.30 | 8.34 | 8.34 | -2.11% | 1,958,480 |
| Oct 28, 2026 | 7.94 | 8.90 | 7.87 | 8.52 | 8.52 | 7.30% | 8,556,326 |
| Oct 27, 2026 | 7.83 | 8.05 | 7.76 | 7.94 | 7.94 | 1.53% | 2,226,842 |
| Oct 26, 2026 | 7.83 | 7.91 | 7.66 | 7.82 | 7.82 | -0.13% | 2,023,041 |
| Oct 23, 2026 | 7.97 | 7.98 | 7.64 | 7.83 | 7.83 | -1.76% | 2,435,714 |
| Oct 22, 2026 | 8.05 | 8.10 | 7.88 | 7.97 | 7.97 | -0.99% | 4,299,925 |
| Oct 21, 2026 | 8.30 | 8.32 | 8.00 | 8.05 | 8.05 | -3.01% | 1,983,762 |
| Oct 19, 2026 | 8.55 | 8.58 | 8.26 | 8.30 | 8.30 | -2.01% | 1,543,998 |
| Oct 16, 2026 | 8.49 | 8.59 | 8.01 | 8.47 | 8.47 | 0.36% | 1,898,021 |
| Oct 15, 2026 | 8.65 | 8.66 | 8.41 | 8.44 | 8.44 | -1.97% | 1,395,405 |
| Oct 14, 2026 | 8.65 | 8.66 | 8.50 | 8.61 | 8.61 | 0.58% | 1,443,980 |
| Oct 13, 2026 | 8.50 | 8.62 | 8.41 | 8.56 | 8.56 | 0.82% | 1,328,969 |
| Oct 12, 2026 | 8.51 | 8.65 | 8.45 | 8.49 | 8.49 | -0.82% | 1,428,488 |
| Oct 9, 2026 | 8.35 | 9.70 | 8.27 | 8.56 | 8.56 | 2.64% | 1,926,503 |
| Oct 8, 2026 | 8.64 | 8.69 | 8.31 | 8.34 | 8.34 | -3.58% | 2,176,694 |
| Oct 7, 2026 | 8.73 | 8.75 | 8.63 | 8.65 | 8.65 | -1.03% | 1,042,099 |
| Oct 6, 2026 | 8.65 | 8.80 | 8.65 | 8.74 | 8.74 | 0.92% | 1,136,066 |
| Oct 5, 2026 | 8.78 | 8.85 | 8.62 | 8.66 | 8.66 | -1.25% | 1,454,330 |
| Oct 1, 2026 | 8.80 | 8.90 | 8.61 | 8.77 | 8.77 | -0.68% | 1,489,357 |
| Sep 30, 2026 | 8.85 | 9.00 | 8.80 | 8.83 | 8.83 | -0.23% | 1,424,370 |
| Sep 29, 2026 | 8.68 | 8.90 | 8.58 | 8.85 | 8.85 | 0.45% | 2,035,250 |
| Sep 28, 2026 | 8.95 | 9.00 | 8.76 | 8.81 | 8.81 | -1.67% | 2,418,490 |
| Sep 25, 2026 | 9.00 | 9.03 | 8.90 | 8.96 | 8.96 | -0.44% | 1,845,566 |
| Sep 24, 2026 | 9.10 | 9.11 | 8.98 | 9.00 | 9.00 | -0.88% | 1,935,904 |
| Sep 23, 2026 | 9.18 | 9.18 | 9.03 | 9.08 | 9.08 | 0.89% | 2,257,309 |
| Sep 22, 2026 | 9.09 | 9.18 | 8.97 | 9.00 | 9.00 | -0.44% | 1,950,021 |
| Sep 21, 2026 | 9.08 | 9.23 | 8.95 | 9.04 | 9.04 | -0.11% | 1,967,532 |
| Sep 18, 2026 | 9.40 | 9.40 | 9.00 | 9.05 | 9.05 | - | 3,333,043 |
| Sep 17, 2026 | 9.06 | 9.20 | 9.00 | 9.05 | 9.05 | -0.11% | 1,776,162 |
| Sep 16, 2026 | 9.21 | 9.21 | 8.91 | 9.06 | 9.06 | -0.33% | 2,506,910 |
| Sep 15, 2026 | 9.31 | 9.36 | 8.88 | 9.09 | 9.09 | -2.36% | 2,901,357 |
| Sep 11, 2026 | 9.30 | 9.48 | 9.20 | 9.31 | 9.31 | -0.53% | 1,717,718 |
| Sep 10, 2026 | 9.55 | 9.59 | 9.35 | 9.36 | 9.36 | -1.89% | 3,898,629 |
| Sep 9, 2026 | 9.14 | 10.49 | 9.06 | 9.54 | 9.54 | 4.38% | 46,749,101 |
| Sep 8, 2026 | 9.19 | 9.29 | 9.10 | 9.14 | 9.14 | -0.98% | 2,268,132 |
| Sep 7, 2026 | 9.28 | 9.38 | 9.17 | 9.23 | 9.23 | -0.54% | 1,873,150 |
| Sep 4, 2026 | 9.19 | 9.34 | 9.19 | 9.28 | 9.28 | 0.98% | 1,505,445 |
| Sep 3, 2026 | 9.22 | 9.30 | 9.13 | 9.19 | 9.19 | 0.33% | 1,056,207 |
| Sep 2, 2026 | 9.00 | 9.23 | 8.90 | 9.16 | 9.16 | 0.44% | 1,495,912 |
| Sep 1, 2026 | 9.11 | 9.25 | 9.07 | 9.12 | 9.12 | -0.76% | 1,657,142 |
| Aug 31, 2026 | 9.74 | 9.74 | 9.15 | 9.19 | 9.19 | -2.13% | 3,004,623 |
| Aug 28, 2026 | 9.41 | 9.54 | 9.36 | 9.39 | 9.39 | -0.21% | 1,758,824 |
| Aug 27, 2026 | 9.54 | 9.59 | 9.32 | 9.41 | 9.41 | -1.26% | 2,260,892 |
| Aug 26, 2026 | 9.45 | 9.58 | 9.41 | 9.53 | 9.53 | 1.17% | 1,742,474 |
| Aug 25, 2026 | 9.50 | 9.52 | 9.39 | 9.42 | 9.42 | -0.84% | 1,626,998 |
| Aug 24, 2026 | 9.44 | 9.60 | 9.42 | 9.50 | 9.50 | 0.21% | 2,502,242 |
| Aug 21, 2026 | 9.50 | 9.85 | 9.45 | 9.48 | 9.48 | -0.63% | 2,218,705 |
| Aug 20, 2026 | 9.44 | 9.64 | 9.41 | 9.54 | 9.54 | 1.17% | 2,060,320 |
| Aug 19, 2026 | 9.45 | 9.51 | 9.40 | 9.43 | 9.43 | 0.11% | 1,279,241 |