Skip to main content
Greencrest Financial Services Limited (BOM:531737)
India flag India · Delayed Price · Currency is INR
0.510
0.00 (0.00%)
At close: Apr 28, 2026

BOM:531737 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.520.520.500.500.50-1.96%307,780
Apr 28, 20260.520.520.500.510.51-155,225
Apr 27, 20260.520.530.510.510.51-1.92%168,223
Apr 24, 20260.540.540.520.520.52-1.89%94,094
Apr 23, 20260.520.530.510.530.531.92%133,419
Apr 22, 20260.510.520.500.520.521.96%145,066
Apr 21, 20260.510.520.510.510.51-158,389
Apr 20, 20260.520.530.510.510.51-1.92%278,677
Apr 17, 20260.520.520.500.520.521.96%254,997
Apr 16, 20260.500.510.490.510.512.00%412,879
Apr 15, 20260.490.500.490.500.502.04%348,403
Apr 13, 20260.490.490.490.490.49-42,215
Apr 10, 20260.490.490.490.490.49-70,489
Apr 9, 20260.490.490.490.490.49-142,138
Apr 8, 20260.490.490.490.490.49-79,723
Apr 7, 20260.490.500.490.490.49-286,478
Apr 6, 20260.490.490.490.490.49-72,015
Apr 2, 20260.490.490.490.490.49-23,571
Apr 1, 20260.490.500.490.490.49-98,070
Mar 30, 20260.490.490.490.490.49-28,541
Mar 27, 20260.500.500.490.490.49-61,429
Mar 25, 20260.500.500.490.490.49-118,036
Mar 24, 20260.490.500.490.490.49-108,354
Mar 23, 20260.500.500.490.490.49-122,016
Mar 20, 20260.500.500.490.490.49-2.00%38,871
Mar 19, 20260.490.500.490.500.502.04%94,323
Mar 18, 20260.500.500.490.490.49-76,080
Mar 17, 20260.490.500.490.490.49-153,716
Mar 16, 20260.490.500.490.490.49-68,531
Mar 13, 20260.500.500.490.490.49-2.00%83,260
Mar 12, 20260.500.500.490.500.502.04%57,621
Mar 11, 20260.500.500.490.490.49-2.00%59,602
Mar 10, 20260.490.500.490.500.502.04%83,838
Mar 9, 20260.500.510.490.490.49-2.00%170,185
Mar 6, 20260.510.520.500.500.50-1.96%93,125
Mar 5, 20260.510.510.500.510.512.00%90,625
Mar 4, 20260.500.510.500.500.50-1.96%198,163
Mar 2, 20260.500.520.500.510.51-159,401
Feb 27, 20260.510.510.500.510.512.00%75,952
Feb 26, 20260.510.510.500.500.50-1.96%258,487
Feb 25, 20260.520.530.510.510.51-1.92%337,237
Feb 24, 20260.530.530.520.520.52-1.89%59,703
Feb 23, 20260.540.540.530.530.53-1.85%116,467
Feb 20, 20260.540.560.540.540.54-1.82%89,738
Feb 19, 20260.560.570.550.550.55-1.79%66,774
Feb 18, 20260.560.570.560.560.56-1.75%106,971
Feb 17, 20260.580.590.570.570.57-1.72%160,910
Feb 16, 20260.560.580.560.580.581.75%58,332
Feb 13, 20260.580.580.560.570.57-127,812
Feb 12, 20260.570.580.560.570.57-51,909
Feb 11, 20260.580.580.560.570.57-196,010
Feb 10, 20260.570.570.570.570.571.79%70,198
Feb 9, 20260.560.560.560.560.561.82%48,786
Feb 6, 20260.540.550.540.550.551.85%109,297
Feb 5, 20260.540.540.520.540.541.89%176,524
Feb 4, 20260.530.540.520.530.53-194,452
Feb 3, 20260.520.540.520.530.53-123,669
Feb 2, 20260.510.530.510.530.531.92%69,156
Feb 1, 20260.530.530.520.520.52-133,424
Jan 30, 20260.500.520.500.520.521.96%107,341
Jan 29, 20260.510.520.510.510.51-1.92%251,306
Jan 28, 20260.510.520.510.520.521.96%118,772
Jan 27, 20260.510.520.500.510.51-86,065
Jan 23, 20260.530.530.510.510.51-1.92%138,560
Jan 22, 20260.520.530.520.520.52-1.89%173,152
Jan 21, 20260.530.550.530.530.53-1.85%99,648
Jan 20, 20260.540.540.540.540.54-1.82%123,913
Jan 19, 20260.550.560.550.550.55-1.79%218,307
Jan 16, 20260.570.580.560.560.56-1.75%192,637
Jan 14, 20260.570.580.560.570.57-98,421
Jan 13, 20260.580.580.560.570.57-127,734
Jan 12, 20260.580.580.570.570.57-1.72%70,190
Jan 9, 20260.590.600.580.580.58-1.69%123,170
Jan 8, 20260.590.590.570.590.591.72%47,053
Jan 7, 20260.580.600.580.580.58-1.69%71,576
Jan 6, 20260.600.610.590.590.59-1.67%141,180
Jan 5, 20260.590.600.590.600.601.69%137,603
Jan 2, 20260.590.590.580.590.591.72%112,354
Jan 1, 20260.600.600.580.580.58-1.69%57,107
Dec 31, 20250.590.610.590.590.59-1.67%98,175
Dec 30, 20250.600.610.600.600.60-102,650
Dec 29, 20250.600.620.600.600.60-1.64%158,039
Dec 26, 20250.630.630.610.610.61-1.61%130,354
Dec 24, 20250.610.620.600.620.621.64%82,586
Dec 23, 20250.590.610.590.610.611.67%180,255
Dec 22, 20250.590.600.580.600.601.69%231,137
Dec 19, 20250.590.610.590.590.59-1.67%50,856
Dec 18, 20250.590.610.590.600.60-160,130
Dec 17, 20250.590.610.590.600.60-83,523
Dec 16, 20250.610.610.600.600.60-1.64%83,272
Dec 15, 20250.600.620.600.610.61-74,703
Dec 12, 20250.620.630.610.610.61-1.61%100,865
Dec 11, 20250.630.630.610.620.62-92,896
Dec 10, 20250.630.630.610.620.62-49,889
Dec 9, 20250.630.630.620.620.62-1.59%94,011
Dec 8, 20250.630.640.620.630.63-400,785
Dec 5, 20250.630.630.610.630.631.61%92,495
Dec 4, 20250.630.640.620.620.62-1.59%113,513
Dec 3, 20250.630.650.630.630.63-1.56%207,486
Dec 2, 20250.660.660.640.640.64-1.54%280,724