Greenleaf Envirotech Limited (NSE:GREENLEAF)
India
· Delayed Price · Currency is INR 71.70
+1.95 (2.80%)
At close: Apr 29, 2026
Greenleaf Envirotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.00 | 71.80 | 68.50 | 71.70 | 71.70 | 2.80% | 6,000 |
| Apr 28, 2026 | 72.00 | 72.00 | 69.50 | 69.75 | 69.75 | -2.11% | 12,000 |
| Apr 27, 2026 | 72.50 | 72.70 | 71.25 | 71.25 | 71.25 | 2.89% | 16,000 |
| Apr 24, 2026 | 72.45 | 73.20 | 69.25 | 69.25 | 69.25 | -1.07% | 11,000 |
| Apr 23, 2026 | 72.50 | 73.50 | 70.00 | 70.00 | 70.00 | -3.05% | 5,000 |
| Apr 22, 2026 | 68.85 | 72.25 | 65.50 | 72.20 | 72.20 | 4.87% | 19,000 |
| Apr 21, 2026 | 68.90 | 70.85 | 68.85 | 68.85 | 68.85 | -4.97% | 36,000 |
| Apr 20, 2026 | 76.25 | 76.25 | 72.45 | 72.45 | 72.45 | -4.98% | 24,000 |
| Apr 17, 2026 | 80.00 | 81.50 | 74.05 | 76.25 | 76.25 | -2.12% | 44,000 |
| Apr 16, 2026 | 83.55 | 83.55 | 77.00 | 77.90 | 77.90 | -2.14% | 55,000 |
| Apr 15, 2026 | 79.40 | 79.60 | 79.00 | 79.60 | 79.60 | 9.94% | 42,000 |
| Apr 13, 2026 | 71.00 | 72.40 | 68.60 | 72.40 | 72.40 | 9.95% | 27,000 |
| Apr 10, 2026 | 63.20 | 65.85 | 63.20 | 65.85 | 65.85 | 9.93% | 7,000 |
| Apr 9, 2026 | 59.45 | 60.00 | 59.25 | 59.90 | 59.90 | 0.76% | 18,000 |
| Apr 8, 2026 | 60.00 | 61.00 | 59.00 | 59.45 | 59.45 | 1.80% | 41,000 |
| Apr 7, 2026 | 58.00 | 60.00 | 58.00 | 58.40 | 58.40 | 1.13% | 38,000 |
| Apr 6, 2026 | 59.90 | 59.90 | 57.15 | 57.75 | 57.75 | -0.94% | 20,000 |
| Apr 2, 2026 | 57.00 | 61.70 | 57.00 | 58.30 | 58.30 | 3.00% | 34,000 |
| Apr 1, 2026 | 54.50 | 58.60 | 54.50 | 56.60 | 56.60 | 6.19% | 17,000 |
| Mar 30, 2026 | 60.75 | 60.75 | 52.50 | 53.30 | 53.30 | -3.53% | 33,000 |
| Mar 27, 2026 | 59.90 | 61.00 | 54.50 | 55.25 | 55.25 | -7.45% | 42,000 |
| Mar 25, 2026 | 63.00 | 63.45 | 59.10 | 59.70 | 59.70 | -2.69% | 53,000 |
| Mar 24, 2026 | 69.30 | 69.30 | 61.10 | 61.35 | 61.35 | -5.10% | 40,000 |
| Mar 23, 2026 | 68.95 | 68.95 | 61.05 | 64.65 | 64.65 | -8.88% | 37,000 |
| Mar 20, 2026 | 72.65 | 72.65 | 70.00 | 70.95 | 70.95 | -2.81% | 9,000 |
| Mar 19, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | -0.88% | 11,000 |
| Mar 18, 2026 | 78.00 | 78.00 | 72.00 | 73.65 | 73.65 | -5.94% | 143,000 |
| Mar 17, 2026 | 82.95 | 82.95 | 76.50 | 78.30 | 78.30 | -4.63% | 63,000 |
| Mar 16, 2026 | 86.90 | 86.90 | 75.00 | 82.10 | 82.10 | -0.48% | 35,000 |
| Mar 13, 2026 | 92.65 | 92.65 | 81.05 | 82.50 | 82.50 | -8.94% | 30,000 |
| Mar 12, 2026 | 92.45 | 94.00 | 90.60 | 90.60 | 90.60 | -1.52% | 9,000 |
| Mar 11, 2026 | 85.65 | 94.95 | 85.65 | 92.00 | 92.00 | 1.15% | 21,000 |
| Mar 10, 2026 | 92.65 | 99.00 | 88.50 | 90.95 | 90.95 | - | 89,000 |
| Mar 9, 2026 | 97.85 | 97.85 | 88.05 | 90.95 | 90.95 | -5.16% | 20,000 |
| Mar 6, 2026 | 111.10 | 111.10 | 94.95 | 95.90 | 95.90 | -10.25% | 69,000 |
| Mar 5, 2026 | 112.00 | 112.00 | 106.05 | 106.85 | 106.85 | -5.73% | 12,000 |
| Mar 2, 2026 | 111.50 | 115.00 | 110.05 | 113.35 | 113.35 | -4.51% | 9,000 |
| Feb 27, 2026 | 119.00 | 123.85 | 117.00 | 118.70 | 118.70 | 4.17% | 8,000 |
| Feb 26, 2026 | 114.00 | 114.00 | 108.95 | 113.95 | 113.95 | 3.40% | 19,000 |
| Feb 25, 2026 | 114.45 | 114.45 | 104.00 | 110.20 | 110.20 | -2.65% | 11,000 |
| Feb 24, 2026 | 104.05 | 117.00 | 104.05 | 113.20 | 113.20 | 3.81% | 52,000 |
| Feb 23, 2026 | 114.00 | 114.00 | 109.05 | 109.05 | 109.05 | -4.76% | 4,000 |
| Feb 20, 2026 | 117.00 | 118.00 | 112.00 | 114.50 | 114.50 | -0.82% | 6,000 |
| Feb 19, 2026 | 125.00 | 135.95 | 112.00 | 115.45 | 115.45 | -9.34% | 60,000 |
| Feb 18, 2026 | 135.00 | 135.45 | 124.75 | 127.35 | 127.35 | -4.00% | 18,000 |
| Feb 17, 2026 | 131.00 | 135.35 | 128.00 | 132.65 | 132.65 | 1.57% | 17,000 |
| Feb 16, 2026 | 135.00 | 135.00 | 130.50 | 130.60 | 130.60 | -1.73% | 52,000 |
| Feb 13, 2026 | 134.75 | 134.75 | 130.05 | 132.90 | 132.90 | -0.89% | 4,000 |
| Feb 12, 2026 | 136.25 | 140.00 | 134.10 | 134.10 | 134.10 | -0.67% | 5,000 |
| Feb 11, 2026 | 149.00 | 155.00 | 131.25 | 135.00 | 135.00 | -1.46% | 49,000 |
| Feb 10, 2026 | 141.70 | 145.00 | 137.00 | 137.00 | 137.00 | -0.58% | 3,000 |
| Feb 9, 2026 | 137.95 | 137.95 | 135.05 | 137.80 | 137.80 | -0.11% | 6,000 |
| Feb 6, 2026 | 139.00 | 139.75 | 137.85 | 137.95 | 137.95 | -0.36% | 19,000 |
| Feb 5, 2026 | 140.00 | 140.00 | 136.95 | 138.45 | 138.45 | 4.73% | 5,000 |
| Feb 4, 2026 | 132.20 | 132.40 | 132.00 | 132.20 | 132.20 | -0.60% | 3,000 |
| Feb 3, 2026 | 156.00 | 156.00 | 132.00 | 133.00 | 133.00 | -5.00% | 11,000 |
| Feb 2, 2026 | 151.00 | 151.00 | 140.00 | 140.00 | 140.00 | -3.25% | 6,000 |
| Feb 1, 2026 | 147.00 | 147.00 | 138.70 | 144.70 | 144.70 | 4.33% | 6,000 |
| Jan 30, 2026 | 137.90 | 141.70 | 135.00 | 138.70 | 138.70 | -0.22% | 14,000 |
| Jan 29, 2026 | 138.85 | 139.00 | 137.90 | 139.00 | 139.00 | 0.69% | 6,000 |
| Jan 28, 2026 | 157.00 | 157.00 | 135.10 | 138.05 | 138.05 | 3.52% | 22,000 |
| Jan 27, 2026 | 134.00 | 139.90 | 130.00 | 133.35 | 133.35 | 0.68% | 15,000 |
| Jan 23, 2026 | 128.05 | 157.45 | 122.00 | 132.45 | 132.45 | -0.34% | 53,000 |
| Jan 22, 2026 | 139.00 | 139.00 | 128.00 | 132.90 | 132.90 | 5.06% | 28,000 |
| Jan 21, 2026 | 143.70 | 143.70 | 126.00 | 126.50 | 126.50 | -6.95% | 28,000 |
| Jan 20, 2026 | 147.15 | 157.95 | 133.00 | 135.95 | 135.95 | -7.52% | 23,000 |
| Jan 19, 2026 | 151.95 | 151.95 | 147.00 | 147.00 | 147.00 | -3.64% | 44,000 |
| Jan 16, 2026 | 158.00 | 158.45 | 150.00 | 152.55 | 152.55 | -5.19% | 14,000 |
| Jan 14, 2026 | 168.30 | 168.30 | 155.00 | 160.90 | 160.90 | -0.65% | 31,000 |
| Jan 13, 2026 | 164.85 | 164.85 | 161.90 | 161.95 | 161.95 | 2.60% | 9,000 |
| Jan 12, 2026 | 169.75 | 169.75 | 155.00 | 157.85 | 157.85 | -5.37% | 21,000 |
| Jan 9, 2026 | 169.95 | 169.95 | 158.00 | 166.80 | 166.80 | 1.74% | 17,000 |
| Jan 8, 2026 | 172.80 | 172.85 | 163.05 | 163.95 | 163.95 | -3.53% | 21,000 |
| Jan 7, 2026 | 172.80 | 175.70 | 169.80 | 169.95 | 169.95 | -0.03% | 34,000 |
| Jan 6, 2026 | 172.90 | 172.90 | 168.00 | 170.00 | 170.00 | -0.21% | 21,000 |
| Jan 5, 2026 | 170.45 | 170.90 | 170.30 | 170.35 | 170.35 | -0.38% | 7,000 |
| Jan 2, 2026 | 170.95 | 171.55 | 170.95 | 171.00 | 171.00 | -0.32% | 4,000 |
| Jan 1, 2026 | 168.45 | 172.75 | 168.45 | 171.55 | 171.55 | 1.54% | 11,000 |
| Dec 31, 2025 | 172.00 | 172.00 | 162.00 | 168.95 | 168.95 | 1.20% | 18,000 |
| Dec 30, 2025 | 168.00 | 168.30 | 160.05 | 166.95 | 166.95 | -0.03% | 12,000 |
| Dec 29, 2025 | 169.00 | 169.95 | 161.20 | 167.00 | 167.00 | 4.08% | 66,000 |
| Dec 26, 2025 | 158.00 | 185.90 | 150.50 | 160.45 | 160.45 | 3.52% | 59,000 |
| Dec 24, 2025 | 156.95 | 157.75 | 155.00 | 155.00 | 155.00 | 0.03% | 20,000 |
| Dec 23, 2025 | 155.00 | 157.85 | 153.20 | 154.95 | 154.95 | 3.51% | 13,000 |
| Dec 22, 2025 | 155.00 | 155.00 | 148.35 | 149.70 | 149.70 | -3.95% | 25,000 |
| Dec 19, 2025 | 164.00 | 164.00 | 152.05 | 155.85 | 155.85 | 0.52% | 20,000 |
| Dec 18, 2025 | 168.95 | 168.95 | 155.05 | 155.05 | 155.05 | -6.71% | 18,000 |
| Dec 17, 2025 | 171.95 | 171.95 | 166.10 | 166.20 | 166.20 | -3.34% | 13,000 |
| Dec 16, 2025 | 175.00 | 175.00 | 167.00 | 171.95 | 171.95 | 3.21% | 6,000 |
| Dec 15, 2025 | 170.20 | 170.20 | 166.60 | 166.60 | 166.60 | -2.40% | 7,000 |
| Dec 12, 2025 | 173.90 | 173.90 | 166.00 | 170.70 | 170.70 | 3.45% | 5,000 |
| Dec 11, 2025 | 170.00 | 173.90 | 165.00 | 165.00 | 165.00 | -2.83% | 9,000 |
| Dec 10, 2025 | 169.75 | 172.50 | 163.50 | 169.80 | 169.80 | 1.43% | 40,000 |
| Dec 9, 2025 | 173.40 | 173.40 | 162.00 | 167.40 | 167.40 | -1.53% | 16,000 |
| Dec 8, 2025 | 178.40 | 179.25 | 170.00 | 170.00 | 170.00 | -3.82% | 22,000 |
| Dec 5, 2025 | 177.00 | 178.45 | 170.30 | 176.75 | 176.75 | 3.09% | 78,000 |
| Dec 4, 2025 | 178.00 | 178.00 | 170.00 | 171.45 | 171.45 | 1.42% | 47,000 |
| Dec 3, 2025 | 177.00 | 179.65 | 166.95 | 169.05 | 169.05 | -4.60% | 43,000 |
| Dec 2, 2025 | 173.95 | 177.80 | 169.50 | 177.20 | 177.20 | 4.64% | 46,000 |
| Dec 1, 2025 | 165.05 | 170.00 | 163.70 | 169.35 | 169.35 | -0.27% | 47,000 |