NSE:GREENPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	10.08	10.23	10.08	10.11	10.11	-0.30%	1,379,302
Jul 8, 2026	10.31	10.31	10.10	10.14	10.14	-1.27%	2,151,501
Jul 7, 2026	10.23	10.33	10.15	10.27	10.27	0.39%	1,475,339
Jul 6, 2026	10.45	10.46	10.21	10.23	10.23	-2.29%	1,965,078
Jul 3, 2026	10.53	10.64	10.42	10.47	10.47	-0.10%	1,895,331
Jul 2, 2026	10.46	10.57	10.41	10.48	10.48	0.58%	2,352,309
Jul 1, 2026	10.41	10.71	10.36	10.42	10.42	0.10%	3,349,311
Jun 30, 2026	10.40	10.51	10.35	10.41	10.41	-0.19%	1,940,503
Jun 29, 2026	10.73	10.73	10.39	10.43	10.43	-2.89%	2,098,019
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