Greenlam Industries Limited (NSE:GREENLAM)
India
· Delayed Price · Currency is INR 227.86
-6.18 (-2.64%)
Mar 9, 2026, 3:29 PM IST
Greenlam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 234.04 | 234.04 | 225.10 | 227.86 | 227.86 | -2.64% | 14,525 |
| Mar 6, 2026 | 235.74 | 236.17 | 230.60 | 234.04 | 234.04 | -0.72% | 9,784 |
| Mar 5, 2026 | 235.02 | 238.59 | 231.94 | 235.74 | 235.74 | 0.76% | 4,635 |
| Mar 4, 2026 | 231.10 | 246.58 | 223.21 | 233.96 | 233.96 | 0.76% | 141,074 |
| Mar 2, 2026 | 232.00 | 236.33 | 231.14 | 232.20 | 232.20 | -2.85% | 17,266 |
| Feb 27, 2026 | 242.00 | 242.00 | 233.62 | 239.01 | 239.01 | -0.78% | 13,313 |
| Feb 26, 2026 | 239.57 | 242.92 | 236.00 | 240.88 | 240.88 | 1.06% | 9,209 |
| Feb 25, 2026 | 236.00 | 239.68 | 236.00 | 238.36 | 238.36 | 0.75% | 8,285 |
| Feb 24, 2026 | 240.10 | 241.40 | 236.00 | 236.59 | 236.59 | -1.47% | 9,382 |
| Feb 23, 2026 | 242.92 | 243.07 | 237.00 | 240.13 | 240.13 | -1.15% | 11,069 |
| Feb 20, 2026 | 243.79 | 244.79 | 241.10 | 242.92 | 242.92 | 0.30% | 5,650 |
| Feb 19, 2026 | 249.30 | 250.19 | 240.00 | 242.20 | 242.20 | -2.67% | 7,541 |
| Feb 18, 2026 | 247.36 | 250.00 | 246.41 | 248.85 | 248.85 | 0.30% | 2,787 |
| Feb 17, 2026 | 245.51 | 250.64 | 245.51 | 248.10 | 248.10 | 1.05% | 4,244 |
| Feb 16, 2026 | 249.60 | 249.60 | 244.05 | 245.51 | 245.51 | -1.12% | 6,163 |
| Feb 13, 2026 | 247.76 | 250.00 | 245.11 | 248.29 | 248.29 | 0.21% | 7,750 |
| Feb 12, 2026 | 250.58 | 250.58 | 246.51 | 247.76 | 247.76 | -0.59% | 9,660 |
| Feb 11, 2026 | 257.03 | 257.03 | 248.00 | 249.24 | 249.24 | -3.03% | 15,842 |
| Feb 10, 2026 | 253.00 | 266.20 | 247.50 | 257.03 | 257.03 | 2.28% | 71,757 |
| Feb 9, 2026 | 253.80 | 253.80 | 250.02 | 251.29 | 251.29 | -0.45% | 12,772 |
| Feb 6, 2026 | 257.99 | 257.99 | 250.40 | 252.42 | 252.42 | -2.23% | 7,070 |
| Feb 5, 2026 | 255.90 | 260.00 | 249.21 | 258.17 | 258.17 | 1.47% | 45,724 |
| Feb 4, 2026 | 252.00 | 257.09 | 247.50 | 254.43 | 254.43 | 1.71% | 23,387 |
| Feb 3, 2026 | 254.10 | 258.00 | 245.60 | 250.16 | 250.16 | 2.47% | 54,168 |
| Feb 2, 2026 | 237.30 | 247.25 | 237.30 | 244.12 | 244.12 | 1.92% | 26,591 |
| Feb 1, 2026 | 238.50 | 242.40 | 237.69 | 239.53 | 239.53 | -0.17% | 7,813 |
| Jan 30, 2026 | 235.01 | 242.90 | 233.10 | 239.93 | 239.93 | -0.83% | 28,901 |
| Jan 29, 2026 | 240.20 | 250.99 | 240.20 | 241.93 | 241.93 | 0.32% | 15,784 |
| Jan 28, 2026 | 245.00 | 252.18 | 238.20 | 241.15 | 241.15 | -2.37% | 29,131 |
| Jan 27, 2026 | 246.25 | 251.79 | 244.69 | 247.01 | 247.01 | -1.20% | 22,640 |
| Jan 23, 2026 | 252.00 | 258.73 | 245.20 | 250.00 | 250.00 | -0.90% | 30,953 |
| Jan 22, 2026 | 244.14 | 255.00 | 244.14 | 252.27 | 252.27 | 1.99% | 29,347 |
| Jan 21, 2026 | 248.00 | 254.80 | 244.20 | 247.35 | 247.35 | 1.22% | 71,377 |
| Jan 20, 2026 | 246.50 | 247.58 | 238.90 | 244.36 | 244.36 | 1.59% | 32,400 |
| Jan 19, 2026 | 240.95 | 252.48 | 235.10 | 240.54 | 240.54 | -2.32% | 67,822 |
| Jan 16, 2026 | 240.10 | 250.08 | 240.10 | 246.25 | 246.25 | 1.82% | 17,963 |
| Jan 14, 2026 | 242.00 | 244.15 | 238.34 | 241.84 | 241.84 | -0.79% | 13,726 |
| Jan 13, 2026 | 233.50 | 245.00 | 233.50 | 243.76 | 243.76 | 3.01% | 22,192 |
| Jan 12, 2026 | 245.80 | 247.99 | 234.10 | 236.63 | 236.63 | -5.40% | 67,073 |
| Jan 9, 2026 | 250.30 | 254.32 | 244.61 | 250.14 | 250.14 | 0.20% | 16,389 |
| Jan 8, 2026 | 263.90 | 263.90 | 246.92 | 249.64 | 249.64 | -5.41% | 30,773 |
| Jan 7, 2026 | 270.00 | 270.00 | 260.30 | 263.91 | 263.91 | -2.29% | 158,638 |
| Jan 6, 2026 | 266.00 | 272.00 | 260.00 | 270.10 | 270.10 | 1.63% | 65,824 |
| Jan 5, 2026 | 245.00 | 272.00 | 244.01 | 265.77 | 265.77 | 7.23% | 176,535 |
| Jan 2, 2026 | 241.00 | 250.00 | 233.66 | 247.86 | 247.86 | 2.24% | 101,369 |
| Jan 1, 2026 | 245.40 | 245.40 | 240.61 | 242.42 | 242.42 | -0.16% | 6,816 |
| Dec 31, 2025 | 245.45 | 245.45 | 241.10 | 242.80 | 242.80 | 0.39% | 13,013 |
| Dec 30, 2025 | 242.50 | 244.30 | 241.05 | 241.85 | 241.85 | -0.37% | 6,996 |
| Dec 29, 2025 | 244.00 | 249.00 | 241.05 | 242.75 | 242.75 | -0.51% | 7,555 |
| Dec 26, 2025 | 240.95 | 246.95 | 240.95 | 244.00 | 244.00 | 0.27% | 12,656 |
| Dec 24, 2025 | 247.50 | 247.50 | 242.40 | 243.35 | 243.35 | -1.28% | 10,703 |
| Dec 23, 2025 | 250.15 | 250.15 | 245.15 | 246.50 | 246.50 | -0.64% | 16,801 |
| Dec 22, 2025 | 250.35 | 250.35 | 246.60 | 248.10 | 248.10 | 0.12% | 9,452 |
| Dec 19, 2025 | 253.00 | 253.00 | 244.95 | 247.80 | 247.80 | -1.02% | 19,029 |
| Dec 18, 2025 | 252.50 | 255.00 | 246.20 | 250.35 | 250.35 | -2.09% | 21,936 |
| Dec 17, 2025 | 251.85 | 256.95 | 251.70 | 255.70 | 255.70 | - | 14,355 |
| Dec 16, 2025 | 250.00 | 258.65 | 245.40 | 255.70 | 255.70 | 1.37% | 83,667 |
| Dec 15, 2025 | 249.10 | 254.00 | 245.00 | 252.25 | 252.25 | 0.12% | 16,022 |
| Dec 12, 2025 | 242.00 | 256.10 | 237.45 | 251.95 | 251.95 | 5.18% | 144,164 |
| Dec 11, 2025 | 237.90 | 241.15 | 234.25 | 239.55 | 239.55 | 1.70% | 9,597 |
| Dec 10, 2025 | 237.00 | 242.00 | 235.00 | 235.55 | 235.55 | -2.02% | 12,147 |
| Dec 9, 2025 | 234.95 | 245.00 | 231.95 | 240.40 | 240.40 | 2.32% | 25,189 |
| Dec 8, 2025 | 241.30 | 241.30 | 234.00 | 234.95 | 234.95 | -2.55% | 36,871 |
| Dec 5, 2025 | 244.10 | 249.95 | 240.00 | 241.10 | 241.10 | -0.25% | 57,891 |
| Dec 4, 2025 | 252.70 | 252.70 | 240.90 | 241.70 | 241.70 | -3.15% | 3,510,877 |
| Dec 3, 2025 | 258.10 | 258.10 | 247.05 | 249.55 | 249.55 | -2.37% | 23,584 |
| Dec 2, 2025 | 256.00 | 257.00 | 251.80 | 255.60 | 255.60 | -0.12% | 14,769 |
| Dec 1, 2025 | 254.10 | 258.70 | 249.25 | 255.90 | 255.90 | 1.33% | 41,713 |
| Nov 28, 2025 | 249.95 | 262.65 | 246.60 | 252.55 | 252.55 | 1.04% | 229,419 |
| Nov 27, 2025 | 242.85 | 251.95 | 242.85 | 249.95 | 249.95 | 1.90% | 32,646 |
| Nov 26, 2025 | 244.25 | 249.10 | 241.35 | 245.30 | 245.30 | 1.47% | 48,541 |
| Nov 25, 2025 | 248.45 | 248.45 | 240.00 | 241.75 | 241.75 | -2.07% | 154,722 |
| Nov 24, 2025 | 243.50 | 249.45 | 243.50 | 246.85 | 246.85 | -0.42% | 56,155 |
| Nov 21, 2025 | 254.30 | 255.90 | 246.00 | 247.90 | 247.90 | -2.05% | 25,007 |
| Nov 20, 2025 | 259.80 | 259.80 | 249.05 | 253.10 | 253.10 | -1.52% | 28,089 |
| Nov 19, 2025 | 261.90 | 262.10 | 255.35 | 257.00 | 257.00 | -0.75% | 18,206 |
| Nov 18, 2025 | 265.70 | 265.75 | 256.00 | 258.95 | 258.95 | -1.46% | 29,961 |
| Nov 17, 2025 | 267.00 | 267.00 | 261.75 | 262.80 | 262.80 | -0.49% | 31,201 |
| Nov 14, 2025 | 266.00 | 271.15 | 262.10 | 264.10 | 264.10 | -1.18% | 45,431 |
| Nov 13, 2025 | 270.00 | 272.10 | 265.40 | 267.25 | 267.25 | 0.11% | 62,219 |
| Nov 12, 2025 | 261.30 | 268.50 | 256.20 | 266.95 | 266.95 | 3.69% | 48,552 |
| Nov 11, 2025 | 268.60 | 268.60 | 255.45 | 257.45 | 257.45 | -3.12% | 29,059 |
| Nov 10, 2025 | 269.15 | 269.15 | 259.25 | 265.75 | 265.75 | 0.21% | 47,913 |
| Nov 7, 2025 | 267.00 | 267.00 | 259.55 | 265.20 | 265.20 | -0.23% | 33,419 |
| Nov 6, 2025 | 267.85 | 267.85 | 263.50 | 265.80 | 265.80 | 0.19% | 26,587 |
| Nov 4, 2025 | 265.20 | 266.00 | 263.00 | 265.30 | 265.30 | 0.04% | 24,217 |
| Nov 3, 2025 | 268.00 | 269.20 | 262.30 | 265.20 | 265.20 | -0.03% | 52,018 |
| Oct 31, 2025 | 265.79 | 267.00 | 263.02 | 265.28 | 265.28 | -0.19% | 152,186 |
| Oct 30, 2025 | 265.84 | 268.50 | 258.23 | 265.79 | 265.79 | 0.97% | 60,093 |
| Oct 29, 2025 | 257.50 | 267.00 | 253.00 | 263.23 | 263.23 | 3.24% | 85,820 |
| Oct 28, 2025 | 251.79 | 257.00 | 250.75 | 254.97 | 254.97 | 1.64% | 22,143 |
| Oct 27, 2025 | 257.78 | 257.78 | 249.16 | 250.85 | 250.85 | -1.91% | 77,168 |
| Oct 24, 2025 | 262.90 | 262.90 | 254.93 | 255.73 | 255.73 | -1.42% | 119,507 |
| Oct 23, 2025 | 266.00 | 269.00 | 257.00 | 259.41 | 259.41 | -2.76% | 76,056 |
| Oct 21, 2025 | 269.80 | 272.00 | 260.35 | 266.76 | 266.76 | 1.78% | 167,366 |
| Oct 20, 2025 | 261.90 | 264.95 | 254.01 | 262.10 | 262.10 | 1.60% | 83,846 |
| Oct 17, 2025 | 262.00 | 262.80 | 254.48 | 257.98 | 257.98 | -0.54% | 61,072 |
| Oct 16, 2025 | 254.35 | 261.00 | 253.50 | 259.39 | 259.39 | 1.35% | 51,388 |
| Oct 15, 2025 | 263.00 | 263.00 | 251.35 | 255.94 | 255.94 | -1.23% | 105,923 |
| Oct 14, 2025 | 260.00 | 260.01 | 253.50 | 259.13 | 259.13 | 2.27% | 105,178 |