Orient Green Power Company Limited (NSE:GREENPOWER)
India
· Delayed Price · Currency is INR 9.07
-0.18 (-1.95%)
At close: Mar 6, 2026
NSE:GREENPOWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.26 | 9.38 | 9.00 | 9.07 | 9.07 | -1.95% | 2,525,378 |
| Mar 5, 2026 | 9.21 | 9.43 | 9.19 | 9.25 | 9.25 | - | 2,443,006 |
| Mar 4, 2026 | 9.29 | 9.33 | 8.99 | 9.25 | 9.25 | -1.70% | 5,188,572 |
| Mar 2, 2026 | 9.25 | 9.65 | 9.25 | 9.41 | 9.41 | -4.66% | 4,045,526 |
| Feb 27, 2026 | 9.87 | 9.97 | 9.73 | 9.87 | 9.87 | 0.10% | 2,015,512 |
| Feb 26, 2026 | 9.89 | 9.96 | 9.81 | 9.86 | 9.86 | 0.20% | 1,736,931 |
| Feb 25, 2026 | 10.02 | 10.07 | 9.76 | 9.84 | 9.84 | -1.30% | 2,743,727 |
| Feb 24, 2026 | 9.85 | 10.54 | 9.71 | 9.97 | 9.97 | 0.40% | 2,344,508 |
| Feb 23, 2026 | 10.15 | 10.15 | 9.90 | 9.93 | 9.93 | -1.29% | 1,846,949 |
| Feb 20, 2026 | 10.19 | 10.19 | 10.03 | 10.06 | 10.06 | -0.20% | 1,538,627 |
| Feb 19, 2026 | 10.45 | 10.45 | 10.01 | 10.08 | 10.08 | -1.47% | 2,005,368 |
| Feb 18, 2026 | 10.40 | 10.40 | 10.00 | 10.23 | 10.23 | 1.29% | 2,208,490 |
| Feb 17, 2026 | 10.17 | 10.24 | 10.00 | 10.10 | 10.10 | 1.10% | 2,515,757 |
| Feb 16, 2026 | 10.16 | 10.17 | 9.85 | 9.99 | 9.99 | -1.67% | 3,011,075 |
| Feb 13, 2026 | 10.30 | 10.30 | 10.07 | 10.16 | 10.16 | -1.36% | 2,323,681 |
| Feb 12, 2026 | 10.50 | 10.50 | 10.27 | 10.30 | 10.30 | -2.37% | 2,624,246 |
| Feb 11, 2026 | 10.71 | 10.76 | 10.41 | 10.55 | 10.55 | -1.22% | 2,829,866 |
| Feb 10, 2026 | 10.62 | 10.84 | 10.60 | 10.68 | 10.68 | 0.47% | 2,188,684 |
| Feb 9, 2026 | 10.20 | 10.70 | 10.18 | 10.63 | 10.63 | 4.42% | 4,433,122 |
| Feb 6, 2026 | 10.38 | 10.38 | 10.15 | 10.18 | 10.18 | -1.45% | 1,850,474 |
| Feb 5, 2026 | 10.59 | 10.59 | 10.25 | 10.33 | 10.33 | -3.91% | 3,452,288 |
| Feb 4, 2026 | 10.86 | 11.14 | 10.70 | 10.75 | 10.75 | -0.28% | 6,133,568 |
| Feb 3, 2026 | 10.60 | 11.44 | 10.45 | 10.78 | 10.78 | 4.76% | 5,672,738 |
| Feb 2, 2026 | 11.27 | 11.28 | 10.08 | 10.29 | 10.29 | -5.42% | 6,365,974 |
| Feb 1, 2026 | 11.40 | 11.40 | 10.45 | 10.88 | 10.88 | 4.72% | 10,258,690 |
| Jan 30, 2026 | 10.15 | 10.55 | 9.93 | 10.39 | 10.39 | 2.77% | 3,061,924 |
| Jan 29, 2026 | 10.84 | 10.95 | 10.06 | 10.11 | 10.11 | -4.44% | 4,052,892 |
| Jan 28, 2026 | 9.80 | 11.00 | 9.80 | 10.58 | 10.58 | 8.96% | 4,840,481 |
| Jan 27, 2026 | 9.95 | 10.00 | 9.68 | 9.71 | 9.71 | -2.02% | 3,129,951 |
| Jan 23, 2026 | 10.10 | 10.14 | 9.86 | 9.91 | 9.91 | -1.29% | 2,256,652 |
| Jan 22, 2026 | 9.90 | 10.10 | 9.90 | 10.04 | 10.04 | 1.83% | 2,217,695 |
| Jan 21, 2026 | 10.01 | 10.20 | 9.73 | 9.86 | 9.86 | -1.50% | 4,412,804 |
| Jan 20, 2026 | 10.10 | 10.34 | 10.00 | 10.01 | 10.01 | -4.03% | 3,853,086 |
| Jan 19, 2026 | 10.75 | 10.75 | 10.42 | 10.43 | 10.43 | -2.98% | 2,908,664 |
| Jan 16, 2026 | 10.81 | 10.85 | 10.72 | 10.75 | 10.75 | -0.56% | 2,146,043 |
| Jan 14, 2026 | 10.79 | 10.86 | 10.70 | 10.81 | 10.81 | - | 2,674,690 |
| Jan 13, 2026 | 10.99 | 11.10 | 10.75 | 10.81 | 10.81 | -1.28% | 2,519,650 |
| Jan 12, 2026 | 11.21 | 11.30 | 10.78 | 10.95 | 10.95 | -2.32% | 4,146,416 |
| Jan 9, 2026 | 11.49 | 11.50 | 11.14 | 11.21 | 11.21 | -2.94% | 3,012,398 |
| Jan 8, 2026 | 11.60 | 11.68 | 11.40 | 11.55 | 11.55 | -0.69% | 2,693,561 |
| Jan 7, 2026 | 11.59 | 11.68 | 11.53 | 11.63 | 11.63 | 0.35% | 1,487,720 |
| Jan 6, 2026 | 11.79 | 11.83 | 11.53 | 11.59 | 11.59 | -1.70% | 1,995,234 |
| Jan 5, 2026 | 12.05 | 12.20 | 11.69 | 11.79 | 11.79 | -0.92% | 3,017,737 |
| Jan 2, 2026 | 11.58 | 12.00 | 11.50 | 11.90 | 11.90 | 2.76% | 3,693,760 |
| Jan 1, 2026 | 11.50 | 11.65 | 11.46 | 11.58 | 11.58 | 0.43% | 2,365,162 |
| Dec 31, 2025 | 11.34 | 11.65 | 11.32 | 11.53 | 11.53 | 1.77% | 2,595,589 |
| Dec 30, 2025 | 11.40 | 11.53 | 11.26 | 11.33 | 11.33 | -0.26% | 1,883,809 |
| Dec 29, 2025 | 11.50 | 11.65 | 11.25 | 11.36 | 11.36 | -1.13% | 3,624,758 |
| Dec 26, 2025 | 11.97 | 12.00 | 11.37 | 11.49 | 11.49 | -4.01% | 7,325,379 |
| Dec 24, 2025 | 12.03 | 12.15 | 11.95 | 11.97 | 11.97 | -0.50% | 1,568,051 |
| Dec 23, 2025 | 11.92 | 12.14 | 11.87 | 12.03 | 12.03 | 1.01% | 2,224,276 |
| Dec 22, 2025 | 12.04 | 12.09 | 11.89 | 11.91 | 11.91 | -0.92% | 1,909,677 |
| Dec 19, 2025 | 12.17 | 12.30 | 11.99 | 12.02 | 12.02 | -1.23% | 1,857,090 |
| Dec 18, 2025 | 12.09 | 12.30 | 11.89 | 12.17 | 12.17 | 0.66% | 2,917,024 |
| Dec 17, 2025 | 12.01 | 12.12 | 11.90 | 12.09 | 12.09 | 0.67% | 2,783,110 |
| Dec 16, 2025 | 11.91 | 12.17 | 11.88 | 12.01 | 12.01 | -0.41% | 2,240,129 |
| Dec 15, 2025 | 11.83 | 12.14 | 11.79 | 12.06 | 12.06 | 1.94% | 2,507,364 |
| Dec 12, 2025 | 11.83 | 11.98 | 11.75 | 11.83 | 11.83 | - | 1,924,000 |
| Dec 11, 2025 | 11.83 | 11.90 | 11.70 | 11.83 | 11.83 | - | 1,817,893 |
| Dec 10, 2025 | 11.94 | 12.14 | 11.75 | 11.83 | 11.83 | -0.92% | 2,335,858 |
| Dec 9, 2025 | 11.85 | 12.00 | 11.42 | 11.94 | 11.94 | 2.14% | 3,390,597 |
| Dec 8, 2025 | 12.04 | 12.04 | 11.61 | 11.69 | 11.69 | -2.99% | 3,070,404 |
| Dec 5, 2025 | 12.13 | 12.13 | 11.97 | 12.05 | 12.05 | -0.58% | 2,367,987 |
| Dec 4, 2025 | 12.52 | 12.57 | 11.98 | 12.12 | 12.12 | -3.19% | 5,006,061 |
| Dec 3, 2025 | 12.65 | 12.70 | 12.50 | 12.52 | 12.52 | -0.95% | 1,332,004 |
| Dec 2, 2025 | 12.65 | 12.75 | 12.60 | 12.64 | 12.64 | -0.24% | 1,612,355 |
| Dec 1, 2025 | 12.86 | 12.96 | 12.60 | 12.67 | 12.67 | -1.09% | 1,588,363 |
| Nov 28, 2025 | 13.10 | 13.10 | 12.77 | 12.81 | 12.81 | -1.08% | 2,770,330 |
| Nov 27, 2025 | 13.00 | 13.12 | 12.90 | 12.95 | 12.95 | -0.38% | 1,104,720 |
| Nov 26, 2025 | 12.98 | 13.10 | 12.92 | 13.00 | 13.00 | 1.09% | 1,684,272 |
| Nov 25, 2025 | 12.95 | 13.30 | 12.78 | 12.86 | 12.86 | -0.77% | 1,955,211 |
| Nov 24, 2025 | 13.40 | 13.40 | 12.91 | 12.96 | 12.96 | -1.44% | 2,125,247 |
| Nov 21, 2025 | 13.21 | 13.24 | 13.05 | 13.15 | 13.15 | -0.45% | 1,753,149 |
| Nov 20, 2025 | 13.39 | 13.82 | 13.11 | 13.21 | 13.21 | -0.97% | 3,301,708 |
| Nov 19, 2025 | 13.11 | 13.56 | 13.05 | 13.34 | 13.34 | 1.75% | 4,130,985 |
| Nov 18, 2025 | 13.29 | 13.36 | 13.05 | 13.11 | 13.11 | -1.35% | 1,774,437 |
| Nov 17, 2025 | 13.30 | 13.60 | 13.17 | 13.29 | 13.29 | -0.08% | 2,100,716 |
| Nov 14, 2025 | 13.45 | 13.50 | 13.25 | 13.30 | 13.30 | -1.34% | 1,896,791 |
| Nov 13, 2025 | 13.60 | 13.67 | 13.26 | 13.48 | 13.48 | -0.88% | 2,502,024 |
| Nov 12, 2025 | 13.46 | 13.67 | 13.43 | 13.60 | 13.60 | 1.04% | 2,267,271 |
| Nov 11, 2025 | 13.66 | 13.68 | 13.34 | 13.46 | 13.46 | -1.46% | 2,466,799 |
| Nov 10, 2025 | 13.89 | 13.96 | 13.60 | 13.66 | 13.66 | -1.44% | 2,213,599 |
| Nov 7, 2025 | 13.79 | 14.12 | 13.43 | 13.86 | 13.86 | 0.51% | 5,278,298 |
| Nov 6, 2025 | 14.60 | 14.68 | 13.50 | 13.79 | 13.79 | -1.29% | 8,817,348 |
| Nov 4, 2025 | 14.93 | 14.93 | 13.87 | 13.97 | 13.97 | -2.58% | 7,953,216 |
| Nov 3, 2025 | 14.29 | 14.41 | 14.06 | 14.34 | 14.34 | 2.14% | 5,839,522 |
| Oct 31, 2025 | 14.03 | 14.21 | 13.88 | 14.04 | 14.04 | 0.72% | 5,334,779 |
| Oct 30, 2025 | 13.83 | 13.99 | 13.68 | 13.94 | 13.94 | 0.80% | 3,233,497 |
| Oct 29, 2025 | 13.65 | 13.95 | 13.50 | 13.83 | 13.83 | 2.83% | 4,542,552 |
| Oct 28, 2025 | 13.50 | 13.69 | 13.40 | 13.45 | 13.45 | -0.15% | 2,482,604 |
| Oct 27, 2025 | 13.68 | 13.96 | 13.40 | 13.47 | 13.47 | -1.54% | 4,188,018 |
| Oct 24, 2025 | 13.79 | 13.98 | 13.53 | 13.68 | 13.68 | 0.07% | 4,053,365 |
| Oct 23, 2025 | 13.20 | 14.01 | 13.13 | 13.67 | 13.67 | 3.88% | 8,261,046 |
| Oct 21, 2025 | 13.20 | 13.25 | 13.10 | 13.16 | 13.16 | 0.69% | 910,087 |
| Oct 20, 2025 | 12.83 | 13.15 | 12.70 | 13.07 | 13.07 | 1.71% | 2,391,012 |
| Oct 17, 2025 | 12.82 | 13.04 | 12.80 | 12.85 | 12.85 | -0.62% | 1,586,342 |
| Oct 16, 2025 | 12.84 | 13.03 | 12.82 | 12.93 | 12.93 | 1.02% | 1,325,104 |
| Oct 15, 2025 | 12.67 | 12.86 | 12.62 | 12.80 | 12.80 | 1.11% | 1,448,838 |
| Oct 14, 2025 | 12.85 | 12.95 | 12.60 | 12.66 | 12.66 | -1.94% | 2,345,757 |
| Oct 13, 2025 | 13.05 | 13.05 | 12.84 | 12.91 | 12.91 | -1.00% | 2,077,675 |