Orient Green Power Company Limited (NSE:GREENPOWER)
India · Delayed Price · Currency is INR 9.05
0.00 (0.00%)
Sep 18, 2026, 3:30 PM IST
NSE:GREENPOWER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.40 | 9.40 | 9.02 | 9.05 | - | - | 3,331,443 |
| 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% | 46,749,100 |
| 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 |
| Aug 18, 2026 | 9.52 | 9.56 | 9.39 | 9.42 | 9.42 | -1.36% | 1,444,950 |
| Aug 17, 2026 | 9.52 | 9.63 | 9.36 | 9.55 | 9.55 | 0.21% | 2,232,429 |
| Aug 14, 2026 | 9.51 | 9.63 | 9.49 | 9.53 | 9.53 | -0.21% | 1,186,490 |
| Aug 13, 2026 | 9.54 | 9.63 | 9.50 | 9.55 | 9.55 | 0.10% | 1,824,584 |
| Aug 12, 2026 | 9.71 | 9.73 | 9.50 | 9.54 | 9.54 | -1.95% | 1,914,469 |
| Aug 11, 2026 | 9.76 | 9.85 | 9.71 | 9.73 | 9.73 | -0.61% | 1,999,287 |
| Aug 10, 2026 | 9.82 | 9.88 | 9.76 | 9.79 | 9.79 | -0.31% | 1,704,035 |
| Aug 7, 2026 | 9.90 | 9.99 | 9.55 | 9.82 | 9.82 | -1.11% | 1,926,583 |
| Aug 6, 2026 | 10.00 | 10.06 | 9.90 | 9.93 | 9.93 | -0.70% | 1,841,622 |
| Aug 5, 2026 | 10.05 | 10.13 | 9.98 | 10.00 | 10.00 | - | 1,443,397 |
| Aug 4, 2026 | 10.07 | 10.12 | 9.98 | 10.00 | 10.00 | -0.79% | 1,223,999 |
| Aug 3, 2026 | 10.00 | 10.29 | 10.00 | 10.08 | 10.08 | 1.31% | 2,062,868 |
| Jul 31, 2026 | 9.83 | 9.99 | 9.76 | 9.95 | 9.95 | 1.22% | 1,431,147 |
| Jul 30, 2026 | 9.80 | 9.94 | 9.80 | 9.83 | 9.83 | -0.61% | 1,231,505 |
| Jul 29, 2026 | 9.94 | 10.00 | 9.83 | 9.89 | 9.89 | -0.10% | 1,376,851 |
| Jul 28, 2026 | 9.92 | 10.07 | 9.81 | 9.90 | 9.90 | -0.90% | 1,203,635 |
| Jul 27, 2026 | 10.12 | 10.12 | 9.97 | 9.99 | 9.99 | -0.40% | 1,353,212 |
| Jul 24, 2026 | 9.90 | 10.16 | 9.76 | 10.03 | 10.03 | 1.31% | 3,075,678 |
| Jul 23, 2026 | 10.33 | 10.33 | 9.00 | 9.90 | 9.90 | -4.35% | 2,698,163 |
| Jul 22, 2026 | 10.53 | 10.57 | 10.20 | 10.35 | 10.35 | -1.52% | 3,089,413 |
| Jul 21, 2026 | 10.14 | 10.60 | 10.14 | 10.51 | 10.51 | 3.04% | 4,256,425 |
| Jul 20, 2026 | 9.95 | 10.30 | 9.95 | 10.20 | 10.20 | 2.51% | 3,606,777 |
| Jul 17, 2026 | 10.00 | 10.03 | 9.86 | 9.95 | 9.95 | -0.70% | 2,258,786 |
| Jul 16, 2026 | 10.00 | 10.19 | 9.97 | 10.02 | 10.02 | 0.10% | 2,043,951 |
| Jul 15, 2026 | 10.02 | 10.10 | 9.96 | 10.01 | 10.01 | 0.20% | 1,430,682 |
| Jul 14, 2026 | 10.14 | 10.18 | 9.96 | 9.99 | 9.99 | -1.48% | 1,935,425 |
| Jul 13, 2026 | 10.16 | 10.24 | 10.04 | 10.14 | 10.14 | -0.20% | 1,734,570 |
| Jul 10, 2026 | 10.16 | 10.36 | 10.11 | 10.16 | 10.16 | 0.49% | 1,695,987 |