Greenlam Industries Ltd GREENLAM
NSE · India · Non-Energy Minerals
INR 212.15-0.70 (-0.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 213.62 | +0.36% | INR 212.85 | INR 216.00 | INR 207.40 | 114.65K |
| 2026-09-30 | INR 212.85 | -0.68% | INR 215.40 | INR 218.59 | INR 211.00 | 64.94K |
| 2026-09-29 | INR 214.30 | -1.48% | INR 218.80 | INR 218.80 | INR 210.95 | 69.45K |
| 2026-09-28 | INR 217.51 | -3.04% | INR 224.00 | INR 224.31 | INR 215.17 |
| 87.06K |
| 2026-09-25 | INR 224.32 | -1.18% | INR 227.00 | INR 229.05 | INR 223.21 | 82.36K |
| 2026-09-24 | INR 227.00 | -0.36% | INR 227.83 | INR 228.88 | INR 225.02 | 14.42K |
| 2026-09-23 | INR 227.83 | +0.73% | INR 225.07 | INR 229.19 | INR 223.08 | 41.63K |
| 2026-09-22 | INR 226.17 | -1.13% | INR 229.90 | INR 234.99 | INR 225.00 | 22.03K |
| 2026-09-21 | INR 228.76 | -1.19% | INR 232.70 | INR 233.10 | INR 227.49 | 26.18K |
| 2026-09-18 | INR 231.51 | -2.21% | INR 236.00 | INR 238.19 | INR 228.96 | 75.20K |
| 2026-09-17 | INR 236.73 | +2.54% | INR 230.86 | INR 238.32 | INR 230.86 | 42.45K |
| 2026-09-16 | INR 230.86 | +1.89% | INR 227.70 | INR 232.08 | INR 221.67 | 29.34K |
| 2026-09-15 | INR 226.57 | -3.44% | INR 236.35 | INR 236.94 | INR 225.00 | 75.21K |
| 2026-09-14 | INR 234.63 | 0.00% | INR 234.63 | INR 234.63 | INR 234.63 | 0 |
| 2026-09-11 | INR 234.63 | -0.74% | INR 234.40 | INR 237.78 | INR 231.11 | 81.14K |
| 2026-09-10 | INR 236.39 | +0.06% | INR 236.25 | INR 238.90 | INR 235.70 | 15.10K |
| 2026-09-09 | INR 236.25 | +0.31% | INR 235.30 | INR 237.94 | INR 234.70 | 19.36K |
| 2026-09-08 | INR 235.53 | -0.57% | INR 235.80 | INR 238.00 | INR 234.74 | 41.59K |
| 2026-09-07 | INR 236.87 | -2.37% | INR 242.62 | INR 242.80 | INR 235.70 | 94.05K |
| 2026-09-04 | INR 242.62 | -0.63% | INR 244.17 | INR 244.59 | INR 241.02 | 14.29K |
| 2026-09-03 | INR 244.17 | +0.87% | INR 245.85 | INR 245.85 | INR 240.55 | 33.50K |
| 2026-09-02 | INR 242.06 | -0.23% | INR 242.61 | INR 244.90 | INR 240.35 | 50.41K |
| 2026-09-01 | INR 242.61 | -2.13% | INR 246.20 | INR 247.60 | INR 241.40 | 64.37K |
| 2026-08-31 | INR 247.90 | +0.63% | INR 247.70 | INR 249.00 | INR 242.00 | 39.64K |
| 2026-08-28 | INR 246.35 | +1.27% | INR 244.60 | INR 248.80 | INR 242.50 | 84.12K |
| 2026-08-27 | INR 243.25 | -1.64% | INR 248.80 | INR 248.90 | INR 242.00 | 94.55K |
| 2026-08-26 | INR 247.30 | -0.62% | INR 244.10 | INR 250.20 | INR 244.10 | 43.99K |
| 2026-08-25 | INR 248.85 | -0.97% | INR 251.00 | INR 252.25 | INR 246.00 | 52.03K |
| 2026-08-24 | INR 251.30 | -0.67% | INR 252.20 | INR 254.05 | INR 249.30 | 43.54K |
| 2026-08-21 | INR 253.00 | -1.25% | INR 256.00 | INR 256.65 | INR 250.85 | 143.97K |
| 2026-08-20 | INR 256.20 | +0.59% | INR 256.20 | INR 256.95 | INR 253.00 | 36.37K |
| 2026-08-19 | INR 254.70 | -0.37% | INR 257.00 | INR 258.70 | INR 252.15 | 105.32K |
| 2026-08-18 | INR 255.65 | +1.13% | INR 250.95 | INR 258.40 | INR 250.80 | 144.65K |
| 2026-08-17 | INR 252.80 | +0.60% | INR 251.00 | INR 254.60 | INR 250.95 | 41.45K |
| 2026-08-14 | INR 251.30 | -0.93% | INR 253.60 | INR 257.15 | INR 250.20 | 92.79K |
| 2026-08-13 | INR 253.65 | +2.07% | INR 248.50 | INR 261.40 | INR 248.50 | 302.82K |
| 2026-08-12 | INR 248.50 | +2.54% | INR 242.95 | INR 253.65 | INR 242.50 | 519.67K |
| 2026-08-11 | INR 242.35 | -0.12% | INR 248.00 | INR 249.00 | INR 237.40 | 483.77K |
| 2026-08-10 | INR 242.65 | -11.34% | INR 275.60 | INR 276.65 | INR 237.70 | 1.41M |
| 2026-08-07 | INR 273.70 | +0.20% | INR 272.25 | INR 277.35 | INR 265.50 | 175.08K |
| 2026-08-06 | INR 273.15 | +2.42% | INR 267.70 | INR 278.55 | INR 267.70 | 424.70K |
| 2026-08-05 | INR 266.70 | +7.67% | INR 249.10 | INR 272.45 | INR 249.10 | 733.14K |
| 2026-08-04 | INR 247.70 | -1.59% | INR 252.95 | INR 253.30 | INR 245.30 | 45.51K |
| 2026-08-03 | INR 251.70 | -0.08% | INR 252.00 | INR 257.70 | INR 250.25 | 52.39K |
| 2026-07-31 | INR 251.90 | -0.12% | INR 251.00 | INR 253.30 | INR 249.85 | 18.35K |
| 2026-07-30 | INR 252.20 | -0.77% | INR 251.70 | INR 255.55 | INR 250.05 | 28.05K |
| 2026-07-29 | INR 254.15 | +0.41% | INR 253.10 | INR 258.85 | INR 252.00 | 49.33K |
| 2026-07-28 | INR 253.10 | -1.25% | INR 255.00 | INR 255.05 | INR 249.85 | 47.11K |
| 2026-07-27 | INR 256.30 | +0.12% | INR 256.00 | INR 264.95 | INR 253.25 | 183.17K |
| 2026-07-24 | INR 256.00 | +5.85% | INR 241.00 | INR 258.40 | INR 238.40 | 425.58K |
| 2026-07-23 | INR 241.85 | -0.82% | INR 243.20 | INR 247.45 | INR 240.00 | 163.72K |
| 2026-07-22 | INR 243.85 | -1.81% | INR 251.05 | INR 251.05 | INR 243.20 | 103.93K |
| 2026-07-21 | INR 248.35 | -1.68% | INR 253.85 | INR 254.00 | INR 246.30 | 59.69K |
| 2026-07-20 | INR 252.60 | +1.30% | INR 246.45 | INR 255.00 | INR 246.45 | 71.41K |
| 2026-07-17 | INR 249.35 | -0.42% | INR 250.50 | INR 250.55 | INR 244.85 | 35.76K |
| 2026-07-16 | INR 250.40 | -0.81% | INR 255.70 | INR 257.95 | INR 249.30 | 56.51K |
| 2026-07-15 | INR 252.45 | +0.52% | INR 253.30 | INR 256.90 | INR 249.55 | 142.81K |
| 2026-07-14 | INR 251.15 | -3.76% | INR 262.60 | INR 262.60 | INR 249.90 | 68.93K |
| 2026-07-13 | INR 260.95 | +1.20% | INR 256.90 | INR 266.65 | INR 252.60 | 92.87K |
| 2026-07-10 | INR 257.85 | +0.96% | INR 255.70 | INR 259.00 | INR 254.30 | 24.63K |
| 2026-07-09 | INR 255.40 | +2.18% | INR 250.35 | INR 256.40 | INR 250.35 | 22.75K |
| 2026-07-08 | INR 249.95 | -3.51% | INR 257.80 | INR 257.80 | INR 248.50 | 78.26K |
| 2026-07-07 | INR 259.05 | -0.65% | INR 261.90 | INR 261.90 | INR 255.00 | 52.31K |
| 2026-07-06 | INR 260.75 | -2.36% | INR 267.05 | INR 273.00 | INR 258.20 | 181.13K |
| 2026-07-03 | INR 267.05 | +3.05% | INR 260.60 | INR 270.95 | INR 254.40 | 119.07K |
| 2026-07-02 | INR 259.15 | +1.47% | INR 256.65 | INR 260.90 | INR 252.50 | 86.53K |
| 2026-07-01 | INR 255.40 | -1.10% | INR 257.55 | INR 260.00 | INR 254.10 | 49.77K |
| 2026-06-30 | INR 258.24 | -0.57% | INR 257.11 | INR 260.90 | INR 254.55 | 39.84K |
| 2026-06-29 | INR 259.71 | -0.37% | INR 263.00 | INR 263.00 | INR 253.35 | 84.14K |
| 2026-06-26 | INR 260.67 | 0.00% | INR 260.67 | INR 260.67 | INR 260.67 | 0 |
| 2026-06-25 | INR 260.67 | +1.23% | INR 259.20 | INR 268.50 | INR 255.01 | 312.73K |
| 2026-06-24 | INR 257.50 | -0.07% | INR 257.69 | INR 259.53 | INR 256.00 | 28.72K |
| 2026-06-23 | INR 257.69 | +0.88% | INR 256.90 | INR 263.90 | INR 256.00 | 96.74K |
| 2026-06-22 | INR 255.43 | +1.26% | INR 251.15 | INR 258.17 | INR 251.15 | 49.90K |
| 2026-06-19 | INR 252.25 | -1.29% | INR 255.00 | INR 257.63 | INR 247.00 | 123.22K |
| 2026-06-18 | INR 255.55 | -0.65% | INR 256.20 | INR 258.90 | INR 252.20 | 111.56K |
| 2026-06-17 | INR 257.22 | -0.69% | INR 260.00 | INR 261.00 | INR 254.52 | 112.82K |
| 2026-06-16 | INR 259.01 | +2.46% | INR 254.40 | INR 262.25 | INR 253.08 | 156.83K |
| 2026-06-15 | INR 252.80 | +0.16% | INR 259.15 | INR 265.00 | INR 252.10 | 371.75K |
| 2026-06-12 | INR 252.39 | +4.50% | INR 242.24 | INR 255.90 | INR 241.55 | 344.95K |
| 2026-06-11 | INR 241.52 | +0.77% | INR 241.00 | INR 248.70 | INR 238.41 | 358.67K |
| 2026-06-10 | INR 239.68 | +2.22% | INR 234.01 | INR 251.38 | INR 234.01 | 449.63K |
| 2026-06-09 | INR 234.47 | +2.04% | INR 232.50 | INR 238.00 | INR 229.59 | 73.67K |
| 2026-06-08 | INR 229.79 | -2.31% | INR 233.00 | INR 235.30 | INR 228.55 | 101.95K |
| 2026-06-05 | INR 235.22 | -0.31% | INR 237.00 | INR 238.00 | INR 231.42 | 97.15K |
| 2026-06-04 | INR 235.94 | +4.81% | INR 225.12 | INR 241.70 | INR 224.51 | 487.08K |
| 2026-06-03 | INR 225.12 | -1.82% | INR 230.90 | INR 235.96 | INR 223.70 | 321.82K |
| 2026-06-02 | INR 229.30 | -0.74% | INR 230.63 | INR 233.90 | INR 224.42 | 941.25K |
| 2026-06-01 | INR 231.02 | +1.15% | INR 228.39 | INR 242.00 | INR 228.20 | 455.42K |
| 2026-05-29 | INR 228.39 | -1.01% | INR 236.94 | INR 236.94 | INR 221.52 | 1.59M |