Greenply Industries Ltd GREENPLY
NSE · India · Producer Manufacturing
INR 304.00+4.05 (+1.35%)
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 303.70 | +1.25% | INR 300.55 | INR 304.75 | INR 295.85 | 393.93K |
| 2026-09-30 | INR 299.95 | +7.03% | INR 281.00 | INR 303.90 | INR 280.70 | 859.87K |
| 2026-09-29 | INR 280.25 | +0.18% | INR 279.90 | INR 284.80 | INR 272.45 | 238.15K |
| 2026-09-28 | INR 279.75 | -2.61% | INR 287.25 | INR 287.65 | INR 278.00 | 252.33K |
| 2026-09-25 | INR 287.25 | -2.40% | INR 294.55 | INR 294.55 | INR 282.20 | 357.53K |
| 2026-09-24 | INR 294.30 | -1.37% | INR 296.35 | INR 302.00 | INR 294.00 | 219.17K |
| 2026-09-23 | INR 298.40 | +0.59% | INR 296.95 | INR 306.80 | INR 296.10 | 423.55K |
| 2026-09-22 | INR 296.65 | +2.33% | INR 290.95 | INR 297.70 | INR 289.05 | 295.08K |
| 2026-09-21 | INR 289.90 | -1.01% | INR 291.00 | INR 292.85 | INR 288.15 | 76.80K |
| 2026-09-18 | INR 292.85 | -0.12% | INR 291.25 | INR 296.95 | INR 288.55 | 221.50K |
| 2026-09-17 | INR 293.20 | +4.30% | INR 279.55 | INR 297.00 | INR 279.50 | 267.60K |
| 2026-09-16 | INR 281.10 | +0.36% | INR 275.00 | INR 284.20 | INR 275.00 | 99.36K |
| 2026-09-15 | INR 280.10 | -3.50% | INR 295.00 | INR 295.00 | INR 277.50 | 133.63K |
| 2026-09-14 | INR 290.25 | 0.00% | INR 290.25 | INR 290.25 | INR 290.25 | 0 |
| 2026-09-11 | INR 290.25 | -2.17% | INR 295.00 | INR 295.00 | INR 287.50 | 151.52K |
| 2026-09-10 | INR 296.70 | +1.04% | INR 294.95 | INR 298.50 | INR 291.00 | 114.72K |
| 2026-09-09 | INR 293.65 | -1.90% | INR 299.00 | INR 299.85 | INR 292.20 | 148.97K |
| 2026-09-08 | INR 299.35 | -0.94% | INR 305.35 | INR 305.35 | INR 297.35 | 104.42K |
| 2026-09-07 | INR 302.20 | -0.82% | INR 309.25 | INR 312.50 | INR 300.20 | 389.94K |
| 2026-09-04 | INR 304.70 | +3.99% | INR 292.10 | INR 307.90 | INR 292.10 | 387.22K |
| 2026-09-03 | INR 293.00 | +3.28% | INR 286.00 | INR 300.00 | INR 286.00 | 270.90K |
| 2026-09-02 | INR 283.70 | -0.87% | INR 285.35 | INR 288.70 | INR 280.60 | 76.97K |
| 2026-09-01 | INR 286.20 | -1.38% | INR 290.00 | INR 291.60 | INR 285.50 | 56.33K |
| 2026-08-31 | INR 290.20 | +1.38% | INR 288.90 | INR 294.50 | INR 285.00 | 188.11K |
| 2026-08-28 | INR 286.25 | -1.72% | INR 293.00 | INR 293.40 | INR 283.10 | 68.92K |
| 2026-08-27 | INR 291.25 | -0.29% | INR 292.10 | INR 294.00 | INR 287.00 | 53.26K |
| 2026-08-26 | INR 292.10 | +1.46% | INR 290.00 | INR 296.00 | INR 286.70 | 54.31K |
| 2026-08-25 | INR 287.90 | -1.25% | INR 291.95 | INR 291.95 | INR 286.20 | 42.07K |
| 2026-08-24 | INR 291.55 | -0.66% | INR 292.00 | INR 297.05 | INR 290.00 | 81.10K |
| 2026-08-21 | INR 293.50 | +2.21% | INR 285.15 | INR 297.50 | INR 284.80 | 212.73K |
| 2026-08-20 | INR 287.15 | +1.14% | INR 282.95 | INR 287.60 | INR 281.00 | 71.00K |
| 2026-08-19 | INR 283.90 | -1.27% | INR 286.20 | INR 291.85 | INR 282.20 | 104.93K |
| 2026-08-18 | INR 287.55 | +0.44% | INR 285.80 | INR 288.75 | INR 281.60 | 176.27K |
| 2026-08-17 | INR 286.30 | +1.90% | INR 280.95 | INR 287.90 | INR 277.25 | 103.25K |
| 2026-08-14 | INR 280.95 | -1.27% | INR 284.55 | INR 289.85 | INR 280.15 | 50.40K |
| 2026-08-13 | INR 284.55 | +2.86% | INR 275.55 | INR 286.85 | INR 275.55 | 85.13K |
| 2026-08-12 | INR 276.65 | -0.79% | INR 279.55 | INR 281.50 | INR 275.50 | 41.68K |
| 2026-08-11 | INR 278.85 | -1.36% | INR 282.90 | INR 283.30 | INR 277.10 | 64.33K |
| 2026-08-10 | INR 282.70 | -1.27% | INR 286.35 | INR 289.55 | INR 281.20 | 51.10K |
| 2026-08-07 | INR 286.35 | -0.17% | INR 286.85 | INR 290.95 | INR 284.00 | 58.30K |
| 2026-08-06 | INR 286.85 | -2.20% | INR 296.95 | INR 296.95 | INR 284.85 | 377.49K |
| 2026-08-05 | INR 293.30 | +1.96% | INR 288.00 | INR 299.00 | INR 288.00 | 607.88K |
| 2026-08-04 | INR 287.65 | +0.09% | INR 285.25 | INR 292.40 | INR 285.25 | 98.94K |
| 2026-08-03 | INR 287.40 | +0.93% | INR 289.95 | INR 295.90 | INR 285.25 | 195.01K |
| 2026-07-31 | INR 284.75 | -0.16% | INR 286.05 | INR 288.10 | INR 282.55 | 106.92K |
| 2026-07-30 | INR 285.20 | -0.21% | INR 285.80 | INR 293.95 | INR 284.00 | 184.32K |
| 2026-07-29 | INR 285.80 | +1.24% | INR 284.50 | INR 287.90 | INR 278.00 | 240.94K |
| 2026-07-28 | INR 282.30 | -4.22% | INR 295.00 | INR 295.05 | INR 281.10 | 201.40K |
| 2026-07-27 | INR 294.75 | -1.14% | INR 301.10 | INR 303.35 | INR 291.60 | 364.02K |
| 2026-07-24 | INR 298.15 | -7.16% | INR 324.90 | INR 327.90 | INR 293.10 | 1.59M |
| 2026-07-23 | INR 321.15 | -2.58% | INR 330.45 | INR 331.25 | INR 318.25 | 282.77K |
| 2026-07-22 | INR 329.65 | +2.00% | INR 322.05 | INR 334.40 | INR 318.00 | 300.75K |
| 2026-07-21 | INR 323.20 | +0.51% | INR 321.55 | INR 326.10 | INR 321.25 | 120.87K |
| 2026-07-20 | INR 321.55 | +1.97% | INR 313.80 | INR 329.00 | INR 312.90 | 263.12K |
| 2026-07-17 | INR 315.35 | -1.51% | INR 321.30 | INR 322.00 | INR 313.00 | 289.59K |
| 2026-07-16 | INR 320.20 | +1.25% | INR 319.95 | INR 324.00 | INR 316.60 | 124.42K |
| 2026-07-15 | INR 316.25 | +1.30% | INR 312.80 | INR 321.40 | INR 312.05 | 75.96K |
| 2026-07-14 | INR 312.20 | -1.51% | INR 315.80 | INR 315.80 | INR 310.90 | 74.65K |
| 2026-07-13 | INR 317.00 | +0.08% | INR 312.50 | INR 319.90 | INR 312.00 | 119.72K |
| 2026-07-10 | INR 316.75 | +1.83% | INR 313.65 | INR 319.85 | INR 313.60 | 195.63K |
| 2026-07-09 | INR 311.05 | -0.92% | INR 313.00 | INR 323.45 | INR 309.40 | 369.70K |
| 2026-07-08 | INR 313.95 | -1.97% | INR 316.00 | INR 324.50 | INR 309.25 | 209.17K |
| 2026-07-07 | INR 320.25 | +0.60% | INR 318.35 | INR 326.85 | INR 315.30 | 226.68K |
| 2026-07-06 | INR 318.35 | +0.74% | INR 319.65 | INR 324.65 | INR 315.20 | 241.48K |
| 2026-07-03 | INR 316.00 | +2.48% | INR 312.00 | INR 317.10 | INR 309.10 | 233.01K |
| 2026-07-02 | INR 308.35 | +0.21% | INR 306.40 | INR 312.00 | INR 305.55 | 111.73K |
| 2026-07-01 | INR 307.70 | +3.73% | INR 295.55 | INR 316.65 | INR 295.55 | 833.54K |
| 2026-06-30 | INR 296.64 | -1.35% | INR 302.15 | INR 305.70 | INR 294.00 | 135.24K |
| 2026-06-29 | INR 300.70 | -0.91% | INR 305.59 | INR 305.97 | INR 298.81 | 108.27K |
| 2026-06-26 | INR 303.46 | 0.00% | INR 303.46 | INR 303.46 | INR 303.46 | 0 |
| 2026-06-25 | INR 303.46 | +2.54% | INR 299.00 | INR 306.79 | INR 296.53 | 315.56K |
| 2026-06-24 | INR 295.95 | +0.08% | INR 295.74 | INR 302.32 | INR 294.07 | 137.14K |
| 2026-06-23 | INR 295.70 | +0.08% | INR 293.78 | INR 303.99 | INR 293.03 | 160.18K |
| 2026-06-22 | INR 295.45 | +1.30% | INR 291.67 | INR 297.00 | INR 289.00 | 81.31K |
| 2026-06-19 | INR 291.67 | -0.18% | INR 290.00 | INR 295.79 | INR 289.04 | 83.22K |
| 2026-06-18 | INR 292.21 | -0.50% | INR 294.49 | INR 296.51 | INR 290.25 | 110.40K |
| 2026-06-17 | INR 293.67 | -1.01% | INR 296.99 | INR 307.79 | INR 292.35 | 358.10K |
| 2026-06-16 | INR 296.68 | +0.98% | INR 293.22 | INR 298.16 | INR 290.51 | 170.91K |
| 2026-06-15 | INR 293.80 | +0.97% | INR 293.90 | INR 299.00 | INR 291.61 | 227.15K |
| 2026-06-12 | INR 290.98 | -0.52% | INR 298.50 | INR 298.50 | INR 287.00 | 334.92K |
| 2026-06-11 | INR 292.50 | +4.01% | INR 280.50 | INR 298.80 | INR 276.95 | 731.69K |
| 2026-06-10 | INR 281.21 | -2.59% | INR 292.00 | INR 294.00 | INR 279.10 | 232.14K |
| 2026-06-09 | INR 288.68 | +0.62% | INR 286.89 | INR 293.40 | INR 285.00 | 240.74K |
| 2026-06-08 | INR 286.89 | -1.68% | INR 284.00 | INR 289.89 | INR 280.80 | 287.76K |
| 2026-06-05 | INR 291.79 | +5.91% | INR 279.50 | INR 294.00 | INR 276.26 | 1.16M |
| 2026-06-04 | INR 275.50 | +4.34% | INR 263.35 | INR 278.00 | INR 261.70 | 436.85K |
| 2026-06-03 | INR 264.03 | +2.90% | INR 254.11 | INR 264.90 | INR 252.35 | 224.28K |
| 2026-06-02 | INR 256.59 | +3.73% | INR 246.80 | INR 258.85 | INR 243.61 | 182.47K |
| 2026-06-01 | INR 247.37 | -0.29% | INR 248.80 | INR 253.40 | INR 244.02 | 102.19K |
| 2026-05-29 | INR 248.10 | -2.59% | INR 255.60 | INR 258.85 | INR 246.00 | 129.36K |