Greenlam Industries Limited (NSE:GREENLAM)
India
· Delayed Price · Currency is INR 226.72
+3.76 (1.69%)
Apr 29, 2026, 2:40 PM IST
Greenlam Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 223.00 | 232.18 | 223.00 | 226.23 | - | 1.47% | 27,474 |
| Apr 28, 2026 | 225.20 | 227.59 | 221.95 | 222.96 | 222.96 | -0.46% | 60,247 |
| Apr 27, 2026 | 223.50 | 226.19 | 221.71 | 224.00 | 224.00 | 0.41% | 105,671 |
| Apr 24, 2026 | 228.36 | 230.00 | 222.21 | 223.08 | 223.08 | -2.23% | 21,994 |
| Apr 23, 2026 | 228.69 | 232.00 | 226.94 | 228.17 | 228.17 | 0.13% | 35,776 |
| Apr 22, 2026 | 224.25 | 228.96 | 223.02 | 227.88 | 227.88 | 1.61% | 36,542 |
| Apr 21, 2026 | 226.00 | 227.99 | 222.06 | 224.27 | 224.27 | -0.43% | 42,249 |
| Apr 20, 2026 | 224.99 | 227.00 | 220.39 | 225.23 | 225.23 | 0.64% | 20,147 |
| Apr 17, 2026 | 224.20 | 231.42 | 222.38 | 223.80 | 223.80 | 0.79% | 189,772 |
| Apr 16, 2026 | 224.00 | 224.33 | 220.30 | 222.04 | 222.04 | 0.78% | 38,329 |
| Apr 15, 2026 | 219.00 | 224.99 | 218.10 | 220.33 | 220.33 | 1.74% | 45,792 |
| Apr 13, 2026 | 216.12 | 220.15 | 214.69 | 216.56 | 216.56 | -1.03% | 34,654 |
| Apr 10, 2026 | 221.39 | 222.57 | 217.40 | 218.82 | 218.82 | -0.37% | 47,513 |
| Apr 9, 2026 | 228.02 | 231.30 | 218.90 | 219.63 | 219.63 | -3.68% | 67,849 |
| Apr 8, 2026 | 226.10 | 229.00 | 221.00 | 228.02 | 228.02 | 3.90% | 155,636 |
| Apr 7, 2026 | 221.95 | 222.26 | 217.07 | 219.47 | 219.47 | -0.31% | 14,802 |
| Apr 6, 2026 | 224.00 | 224.00 | 215.10 | 220.16 | 220.16 | 0.06% | 43,066 |
| Apr 2, 2026 | 221.80 | 224.98 | 215.81 | 220.02 | 220.02 | 0.70% | 53,533 |
| Apr 1, 2026 | 212.30 | 222.70 | 210.10 | 218.50 | 218.50 | 6.97% | 34,112 |
| Mar 30, 2026 | 203.00 | 205.89 | 197.59 | 204.26 | 204.26 | 0.95% | 783,573 |
| Mar 27, 2026 | 216.10 | 216.10 | 200.50 | 202.34 | 202.34 | -5.91% | 35,465 |
| Mar 25, 2026 | 214.40 | 220.08 | 212.11 | 215.06 | 215.06 | 1.14% | 21,218 |
| Mar 24, 2026 | 211.90 | 215.00 | 204.15 | 212.63 | 212.63 | 4.04% | 26,802 |
| Mar 23, 2026 | 214.41 | 214.41 | 199.87 | 204.38 | 204.38 | -4.29% | 225,328 |
| Mar 20, 2026 | 212.73 | 229.00 | 211.00 | 213.53 | 213.53 | 0.38% | 875,002 |
| Mar 19, 2026 | 209.90 | 216.76 | 209.90 | 212.73 | 212.73 | -0.47% | 18,892 |
| Mar 18, 2026 | 213.90 | 221.85 | 210.23 | 213.74 | 213.74 | -0.58% | 81,171 |
| Mar 17, 2026 | 219.38 | 227.50 | 211.25 | 214.98 | 214.98 | -3.48% | 38,861 |
| Mar 16, 2026 | 211.00 | 224.08 | 201.20 | 222.72 | 222.72 | 5.52% | 85,167 |
| Mar 13, 2026 | 224.60 | 224.60 | 207.20 | 211.06 | 211.06 | -5.52% | 105,024 |
| Mar 12, 2026 | 226.00 | 227.00 | 221.12 | 223.40 | 223.40 | -1.68% | 9,215 |
| Mar 11, 2026 | 227.61 | 229.00 | 226.00 | 227.21 | 227.21 | -0.36% | 12,703 |
| Mar 10, 2026 | 230.30 | 230.40 | 225.60 | 228.02 | 228.02 | 0.07% | 8,036 |
| 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 |