Greenchef Appliances Limited GREENCHEF
NSE · India · Consumer Durables
INR 75.40-2.95 (-3.77%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 71.20 | -1.11% | INR 73.00 | INR 74.40 | INR 71.20 | 5.60K |
| 2026-09-29 | INR 72.00 | +4.58% | INR 70.80 | INR 72.00 | INR 70.80 | 4.00K |
| 2026-09-28 | INR 68.85 | -3.03% | INR 71.00 | INR 72.70 | INR 68.05 | 9.60K |
| 2026-09-25 | INR 71.00 | -3.27% | INR 70.55 | INR 73.15 | INR 70.55 | 19.20K |
| 2026-09-24 | INR 73.40 | -1.28% | INR 74.00 | INR 74.00 | INR 72.00 | 7.20K |
| 2026-09-23 | INR 74.35 | +0.47% | INR 75.95 | INR 76.50 | INR 73.75 | 23.20K |
| 2026-09-22 | INR 74.00 | -2.57% | INR 75.90 | INR 76.50 | INR 74.00 | 8.00K |
| 2026-09-21 | INR 75.95 | +3.33% | INR 75.00 | INR 75.95 | INR 73.00 | 15.20K |
| 2026-09-18 | INR 73.50 | +2.51% | INR 70.00 | INR 74.00 | INR 70.00 | 22.40K |
| 2026-09-17 | INR 71.70 | +4.67% | INR 71.95 | INR 72.20 | INR 69.50 | 11.20K |
| 2026-09-16 | INR 68.50 | -1.79% | INR 69.00 | INR 71.00 | INR 65.00 | 13.60K |
| 2026-09-15 | INR 69.75 | +0.36% | INR 69.50 | INR 73.50 | INR 69.00 | 32.80K |
| 2026-09-11 | INR 69.50 | -1.77% | INR 67.45 | INR 70.00 | INR 67.45 | 13.60K |
| 2026-09-10 | INR 70.75 | +6.71% | INR 67.95 | INR 72.90 | INR 67.95 | 140.80K |
| 2026-09-09 | INR 66.30 | +7.11% | INR 61.90 | INR 67.50 | INR 61.90 | 7.20K |
| 2026-09-08 | INR 61.90 | -3.28% | INR 61.10 | INR 61.90 | INR 61.10 | 1.60K |
| 2026-09-07 | INR 64.00 | -3.32% | INR 65.00 | INR 65.00 | INR 64.00 | 4.80K |
| 2026-09-04 | INR 66.20 | -0.45% | INR 68.00 | INR 71.50 | INR 66.20 | 32.00K |
| 2026-09-03 | INR 66.50 | +4.89% | INR 64.95 | INR 66.50 | INR 61.95 | 28.80K |
| 2026-09-02 | INR 63.40 | +9.97% | INR 60.00 | INR 63.40 | INR 58.80 | 25.60K |
| 2026-09-01 | INR 57.65 | -0.60% | INR 59.80 | INR 60.00 | INR 57.65 | 4.00K |
| 2026-08-31 | INR 58.00 | -2.44% | INR 59.95 | INR 59.95 | INR 56.40 | 10.40K |
| 2026-08-28 | INR 59.45 | -5.11% | INR 62.65 | INR 64.75 | INR 59.00 | 11.20K |
| 2026-08-27 | INR 62.65 | +3.30% | INR 60.65 | INR 66.70 | INR 60.65 | 108.80K |
| 2026-08-26 | INR 60.65 | +2.36% | INR 63.00 | INR 63.00 | INR 58.70 | 24.00K |
| 2026-08-25 | INR 59.25 | +9.93% | INR 54.00 | INR 59.25 | INR 54.00 | 88.80K |
| 2026-08-24 | INR 53.90 | +5.69% | INR 51.00 | INR 54.85 | INR 50.90 | 36.00K |
| 2026-08-21 | INR 51.00 | -1.54% | INR 49.00 | INR 51.00 | INR 49.00 | 5.60K |
| 2026-08-20 | INR 51.80 | +2.98% | INR 51.00 | INR 51.80 | INR 49.00 | 12.80K |
| 2026-08-19 | INR 50.30 | -4.82% | INR 52.85 | INR 52.85 | INR 50.30 | 4.00K |
| 2026-08-18 | INR 52.85 | +0.86% | INR 52.40 | INR 53.75 | INR 52.00 | 3.20K |
| 2026-08-17 | INR 52.40 | +9.97% | INR 48.60 | INR 52.40 | INR 48.60 | 14.40K |
| 2026-08-14 | INR 47.65 | -0.83% | INR 47.60 | INR 49.80 | INR 47.60 | 4.80K |
| 2026-08-13 | INR 48.05 | -1.94% | INR 45.30 | INR 48.05 | INR 45.30 | 1.60K |
| 2026-08-12 | INR 49.00 | -1.21% | INR 50.90 | INR 51.00 | INR 49.00 | 6.40K |
| 2026-08-11 | INR 49.60 | -0.60% | INR 49.60 | INR 49.60 | INR 49.60 | 800 |
| 2026-08-10 | INR 49.90 | -3.57% | INR 50.50 | INR 50.50 | INR 49.80 | 12.00K |
| 2026-08-07 | INR 51.75 | 0.00% | INR 51.75 | INR 51.75 | INR 51.75 | 0 |
| 2026-08-06 | INR 51.75 | -2.36% | INR 53.00 | INR 53.00 | INR 51.65 | 6.40K |
| 2026-08-05 | INR 53.00 | -1.12% | INR 53.60 | INR 53.60 | INR 53.00 | 5.60K |
| 2026-08-04 | INR 53.60 | +3.08% | INR 54.60 | INR 54.60 | INR 53.00 | 7.20K |
| 2026-08-03 | INR 52.00 | +1.07% | INR 53.95 | INR 53.95 | INR 51.00 | 8.00K |
| 2026-07-31 | INR 51.45 | +5.00% | INR 49.80 | INR 51.45 | INR 49.45 | 12.00K |
| 2026-07-30 | INR 49.00 | +1.03% | INR 49.00 | INR 49.90 | INR 49.00 | 5.60K |
| 2026-07-29 | INR 48.50 | +2.43% | INR 47.35 | INR 48.50 | INR 47.35 | 6.40K |
| 2026-07-28 | INR 47.35 | +0.53% | INR 48.00 | INR 49.00 | INR 47.05 | 23.20K |
| 2026-07-27 | INR 47.10 | 0.00% | INR 47.10 | INR 47.10 | INR 47.10 | 0 |
| 2026-07-24 | INR 47.10 | +0.21% | INR 47.10 | INR 47.10 | INR 47.10 | 800 |
| 2026-07-23 | INR 47.00 | 0.00% | INR 47.00 | INR 47.00 | INR 47.00 | 0 |
| 2026-07-22 | INR 47.00 | -3.69% | INR 47.00 | INR 47.00 | INR 47.00 | 800 |
| 2026-07-21 | INR 48.80 | 0.00% | INR 48.80 | INR 48.80 | INR 48.80 | 0 |
| 2026-07-20 | INR 48.80 | +3.28% | INR 48.00 | INR 48.85 | INR 48.00 | 4.00K |
| 2026-07-17 | INR 47.25 | +0.32% | INR 48.05 | INR 48.05 | INR 47.25 | 6.40K |
| 2026-07-16 | INR 47.10 | +0.96% | INR 47.10 | INR 47.10 | INR 47.10 | 800 |
| 2026-07-15 | INR 46.65 | -4.01% | INR 48.00 | INR 48.05 | INR 46.50 | 8.80K |
| 2026-07-14 | INR 48.60 | -3.86% | INR 49.00 | INR 49.00 | INR 48.35 | 9.60K |
| 2026-07-13 | INR 50.55 | 0.00% | INR 50.55 | INR 50.55 | INR 50.55 | 0 |
| 2026-07-10 | INR 50.55 | +0.10% | INR 50.40 | INR 50.65 | INR 50.40 | 5.60K |
| 2026-07-09 | INR 50.50 | +4.99% | INR 50.00 | INR 50.50 | INR 49.05 | 16.00K |
| 2026-07-08 | INR 48.10 | -1.13% | INR 48.05 | INR 48.30 | INR 48.05 | 4.80K |
| 2026-07-07 | INR 48.65 | 0.00% | INR 48.65 | INR 48.65 | INR 48.65 | 800 |
| 2026-07-06 | INR 48.65 | -1.72% | INR 48.50 | INR 50.00 | INR 48.50 | 3.20K |
| 2026-07-03 | INR 49.50 | -1.10% | INR 49.55 | INR 49.55 | INR 49.50 | 1.60K |
| 2026-07-02 | INR 50.05 | +0.10% | INR 50.05 | INR 50.05 | INR 50.05 | 800 |
| 2026-07-01 | INR 50.00 | -2.53% | INR 50.00 | INR 50.00 | INR 50.00 | 2.40K |
| 2026-06-30 | INR 51.30 | 0.00% | INR 51.30 | INR 51.30 | INR 51.30 | 0 |
| 2026-06-29 | INR 51.30 | -2.10% | INR 51.30 | INR 51.30 | INR 51.30 | 14.40K |
| 2026-06-26 | INR 52.40 | 0.00% | INR 52.40 | INR 52.40 | INR 52.40 | 0 |
| 2026-06-25 | INR 52.40 | +3.56% | INR 51.00 | INR 52.40 | INR 51.00 | 2.40K |
| 2026-06-24 | INR 50.60 | -4.62% | INR 50.90 | INR 51.00 | INR 50.40 | 14.40K |
| 2026-06-23 | INR 53.05 | 0.00% | INR 53.05 | INR 53.05 | INR 53.05 | 0 |
| 2026-06-22 | INR 53.05 | +4.95% | INR 52.80 | INR 53.05 | INR 52.00 | 16.80K |
| 2026-06-19 | INR 50.55 | +0.10% | INR 50.55 | INR 50.55 | INR 50.55 | 1.60K |
| 2026-06-18 | INR 50.50 | 0.00% | INR 50.50 | INR 50.50 | INR 50.50 | 0 |
| 2026-06-17 | INR 50.50 | -3.26% | INR 51.50 | INR 51.50 | INR 50.50 | 6.40K |
| 2026-06-16 | INR 52.20 | +1.46% | INR 49.30 | INR 52.20 | INR 49.25 | 3.20K |
| 2026-06-15 | INR 51.45 | +5.00% | INR 51.45 | INR 51.45 | INR 51.40 | 5.60K |
| 2026-06-12 | INR 49.00 | +2.73% | INR 49.70 | INR 50.05 | INR 48.25 | 12.80K |
| 2026-06-11 | INR 47.70 | -4.89% | INR 51.00 | INR 52.00 | INR 47.70 | 16.80K |
| 2026-06-10 | INR 50.15 | +4.92% | INR 48.70 | INR 50.15 | INR 48.70 | 15.20K |
| 2026-06-09 | INR 47.80 | -2.75% | INR 47.00 | INR 48.00 | INR 46.70 | 54.40K |
| 2026-06-08 | INR 49.15 | -4.93% | INR 49.60 | INR 49.60 | INR 49.15 | 12.80K |
| 2026-06-05 | INR 51.70 | +2.99% | INR 52.10 | INR 52.30 | INR 51.70 | 3.20K |
| 2026-06-04 | INR 50.20 | -4.92% | INR 51.15 | INR 54.00 | INR 50.20 | 56.00K |
| 2026-06-03 | INR 52.80 | -4.95% | INR 52.85 | INR 53.75 | INR 52.80 | 30.40K |
| 2026-06-02 | INR 55.55 | -4.96% | INR 55.55 | INR 57.00 | INR 55.55 | 12.00K |
| 2026-06-01 | INR 58.45 | -4.96% | INR 58.45 | INR 58.45 | INR 58.45 | 8.00K |
| 2026-05-29 | INR 61.50 | -2.61% | INR 63.15 | INR 63.30 | INR 61.25 | 4.80K |
| 2026-05-28 | INR 63.15 | 0.00% | INR 63.15 | INR 63.15 | INR 63.15 | 0 |
| 2026-05-27 | INR 63.15 | +4.12% | INR 60.50 | INR 63.65 | INR 60.50 | 65.60K |