NSE - Delayed Quote INR

Greenlam Industries Limited (GREENLAM.NS)

211.99
-0.49
(-0.23%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025212.48215.98210.41211.99211.9923,229
May 8, 2025218.30224.19210.00212.48212.4864,777
May 7, 2025217.90223.00211.01220.42220.4290,345
May 6, 2025206.60228.00206.00222.37222.371,019,497
May 5, 2025207.65207.65197.42205.04205.0453,780
May 2, 2025211.36211.36203.18206.64206.6446,116
Apr 30, 2025221.50221.60201.25206.98206.98229,161
Apr 29, 2025219.70224.77218.02221.06221.0626,674
Apr 28, 2025216.19219.90214.00218.86218.8626,807
Apr 25, 2025217.21220.49208.96215.12215.1254,322
Apr 24, 2025220.10222.01215.10217.49217.4936,573
Apr 23, 2025224.60225.00216.90217.94217.9474,304
Apr 22, 2025223.00225.01220.76222.28222.2830,692
Apr 21, 2025225.00227.69221.15222.56222.56107,494
Apr 17, 2025227.40227.90224.01225.45225.4523,506
Apr 16, 2025228.78232.20225.48226.52226.5235,270
Apr 15, 2025224.75229.79219.92228.78228.7836,923
Apr 11, 2025215.00228.54215.00218.47218.4773,690
Apr 9, 2025217.00217.90212.46213.80213.8015,883
Apr 8, 2025224.00224.00215.79218.00218.0018,138
Apr 7, 2025211.00224.00202.65215.97215.9760,111
Apr 4, 2025218.00233.20218.00226.79226.79174,690
Apr 3, 2025243.80245.19231.90233.42233.4232,830
Apr 2, 2025243.70244.84236.62242.46242.4623,973
Apr 1, 2025235.85243.98230.99240.98240.9848,926
Mar 28, 2025241.30245.70232.10235.85235.8547,544
Mar 27, 2025235.95247.90226.00241.30241.30121,768
Mar 26, 2025246.30248.55235.00235.95235.9551,967
Mar 25, 2025262.15265.00246.05248.65248.6596,997
Mar 24, 2025271.60274.50262.50265.80265.80101,183
Mar 21, 2025 2:1 Stock Splits
Mar 21, 2025277.05285.70271.60274.35274.35268,385
Mar 20, 2025284.50297.70281.90293.05293.05230,296
Mar 19, 2025267.60280.00265.48277.85277.85235,420
Mar 18, 2025250.52250.52250.52250.52250.52-
Mar 17, 2025240.00268.48237.50250.52250.52353,048
Mar 13, 2025237.48237.48226.88233.65233.6580,748
Mar 12, 2025245.00245.48233.05235.00235.0057,404
Mar 11, 2025240.80244.93234.07240.77240.7715,514
Mar 10, 2025243.52245.00232.80240.82240.8226,972
Mar 7, 2025240.13243.98237.02240.05240.0535,278
Mar 6, 2025235.95247.50235.95243.10243.1029,716
Mar 5, 2025225.75241.88225.75234.35234.3536,794
Mar 4, 2025222.00225.00217.85223.68223.6846,694
Mar 3, 2025225.23228.50218.52223.10223.1029,430
Feb 28, 2025230.98230.98223.38225.23225.2332,194
Feb 27, 2025245.00245.00227.55231.10231.1044,424
Feb 25, 2025249.00254.50239.07240.65240.6553,032
Feb 24, 2025269.15269.15249.25251.13251.1367,628
Feb 21, 2025266.00269.77264.00265.33265.3311,328
Feb 20, 2025271.27271.27261.02265.33265.3338,954
Feb 19, 2025267.20273.50264.83269.67269.6727,266
Feb 18, 2025264.50274.52261.02270.80270.8026,546
Feb 17, 2025269.60269.60260.25266.05266.0527,642
Feb 14, 2025273.17277.50267.67270.98270.9827,398
Feb 13, 2025274.25277.23271.00273.17273.1733,692
Feb 12, 2025281.73281.73266.90273.42273.4244,126
Feb 11, 2025285.05290.00275.17277.55277.5553,744
Feb 10, 2025286.35296.40283.67293.40293.4080,726
Feb 7, 2025285.00288.77277.73286.95286.9525,878
Feb 6, 2025281.25287.00280.80285.17285.1723,102
Feb 5, 2025284.33289.80275.27282.80282.8070,960
Feb 4, 2025273.67283.50271.63280.13280.1346,128
Feb 3, 2025271.70285.00262.00281.40281.40160,216
Feb 1, 2025276.30276.30265.77267.55267.5536,938
Jan 31, 2025270.00281.70262.50276.30276.30132,296
Jan 30, 2025285.98289.75270.17275.30275.3074,358
Jan 29, 2025280.00286.00280.00283.77283.7739,374
Jan 28, 2025284.98294.30273.27281.38281.3881,206
Jan 27, 2025285.92285.92268.85277.85277.8539,514
Jan 24, 2025284.00294.35281.30285.92285.9229,124
Jan 23, 2025293.02293.73281.50283.75283.7581,456
Jan 22, 2025284.00297.50276.63295.98295.98161,956
Jan 21, 2025270.60300.00269.65286.33286.33123,840
Jan 20, 2025273.52274.70268.00270.60270.605,590
Jan 17, 2025267.50273.73266.58270.85270.857,288
Jan 16, 2025274.40274.90266.40272.40272.408,938
Jan 15, 2025270.33275.48263.50270.38270.3825,878
Jan 14, 2025267.50269.95263.30267.80267.8012,508
Jan 13, 2025277.13277.15264.00266.23266.23181,210
Jan 10, 2025281.42286.55271.13278.80278.8032,816
Jan 9, 2025281.38287.17275.17278.65278.6536,942
Jan 8, 2025285.40286.90278.17281.77281.7714,928
Jan 7, 2025287.15288.60278.50285.40285.4018,804
Jan 6, 2025292.88294.40280.10282.90282.9052,094
Jan 3, 2025297.00300.50288.13294.50294.5040,218
Jan 2, 2025300.17300.50291.20296.55296.5526,334
Jan 1, 2025290.75300.50280.60298.17298.1749,944
Dec 31, 2024292.50301.55288.20290.92290.9298,024
Dec 30, 2024279.05312.00274.90301.55301.55730,518
Dec 27, 2024270.00281.70268.30279.05279.0528,544
Dec 26, 2024271.98273.02268.17270.00270.0013,128
Dec 24, 2024275.00285.00269.13271.98271.9839,612
Dec 23, 2024274.77279.20271.52273.65273.6530,464
Dec 20, 2024283.00285.95272.50275.15275.1523,308
Dec 19, 2024284.25289.20280.60283.42283.4223,216
Dec 18, 2024291.52293.00287.50288.58288.588,270
Dec 17, 2024293.52297.50291.00292.27292.2718,676
Dec 16, 2024293.60295.77291.77293.23293.237,104
Dec 13, 2024297.00298.70292.50293.85293.8534,790
Dec 12, 2024297.17303.45295.52297.65297.6565,928
Dec 11, 2024292.23298.98292.23297.17297.1729,890
Dec 10, 2024292.50295.00290.17293.40293.4021,794
Dec 9, 2024293.23295.60290.02292.40292.4026,734
Dec 6, 2024296.95296.95289.55293.23293.2337,182
Dec 5, 2024295.00295.23292.02292.60292.6020,186
Dec 4, 2024288.00299.00288.00296.40296.4058,498
Dec 3, 2024292.02295.00282.67290.00290.0083,724
Dec 2, 2024285.67296.00285.67291.52291.52113,206
Nov 29, 2024273.67292.58271.67285.67285.6775,510
Nov 28, 2024277.00277.00269.27271.52271.5223,884
Nov 27, 2024278.00278.00270.17271.45271.4514,586
Nov 26, 2024267.25280.17267.25278.30278.3034,196
Nov 25, 2024254.02279.85254.02269.85269.85152,778
Nov 22, 2024256.42259.48252.02253.35253.3515,556
Nov 21, 2024251.50260.85251.50255.68255.6827,188
Nov 19, 2024259.58262.88254.50255.65255.6532,300
Nov 18, 2024256.60262.20255.02255.77255.7724,298
Nov 14, 2024260.65267.58256.77258.60258.6012,668
Nov 13, 2024268.50272.58256.27259.67259.6737,742
Nov 12, 2024273.88277.45270.17272.58272.5818,824
Nov 11, 2024278.00281.73272.00273.80273.8027,458
Nov 8, 2024281.88284.98275.17277.92277.9226,930
Nov 7, 2024279.73289.50279.60281.88281.8877,844
Nov 6, 2024282.52285.00273.83278.92278.92101,542
Nov 5, 2024267.30286.60266.75283.65283.65101,572
Nov 4, 2024263.42272.15263.17269.90269.9058,120
Nov 1, 2024260.50277.67258.00268.83268.8343,454
Oct 31, 2024266.58267.50259.60260.30260.3021,066
Oct 30, 2024259.00267.63249.80266.58266.5890,882
Oct 29, 2024257.50258.50246.68255.55255.55333,778
Oct 28, 2024250.70261.00250.02259.40259.4027,404
Oct 25, 2024257.27257.27249.57252.70252.70425,944
Oct 24, 2024252.25258.00252.25256.90256.9019,382
Oct 23, 2024251.90259.45248.30252.27252.2733,758
Oct 22, 2024257.50257.95246.68249.90249.9056,500
Oct 21, 2024264.15269.00255.25257.42257.4251,270
Oct 18, 2024263.73269.50260.50266.55266.5522,554
Oct 17, 2024269.73271.48260.17263.67263.6740,620
Oct 16, 2024259.50270.00257.75267.48267.48110,846
Oct 15, 2024254.27261.00253.77259.60259.6034,550
Oct 14, 2024255.43259.02252.60254.27254.2731,514
Oct 11, 2024257.00259.50253.35254.57254.5725,920
Oct 10, 2024258.92259.55256.15257.23257.2312,266
Oct 9, 2024254.90260.50254.90258.38258.3827,540
Oct 8, 2024251.00257.50247.27254.38254.3880,650
Oct 7, 2024257.63261.58245.00248.93248.9350,014
Oct 4, 2024249.88258.30246.27257.05257.0582,436
Oct 3, 2024260.00260.50245.52247.90247.90133,724
Oct 1, 2024254.90262.58251.32253.82253.8251,946
Sep 30, 2024259.60260.08250.80253.20253.2048,072
Sep 27, 2024253.50261.00252.88259.50259.5067,232
Sep 26, 2024260.17265.45251.27253.05253.05129,526
Sep 25, 2024262.50262.50256.13257.60257.6056,884
Sep 24, 2024264.50268.70259.00260.13260.13111,922
Sep 23, 2024268.90271.23260.05262.35262.3598,530
Sep 20, 2024277.85277.90268.00268.90268.9068,314
Sep 19, 2024272.00287.63269.50273.75273.75257,098
Sep 18, 2024277.50277.50268.02269.67269.6761,536
Sep 17, 2024272.02278.20266.52275.75275.7546,144
Sep 16, 2024273.25273.50266.67269.33269.3323,302
Sep 13, 2024267.50273.95265.05270.15270.1542,762
Sep 12, 2024271.98272.50263.90266.27266.2746,988
Sep 11, 2024281.55281.55266.00267.95267.95145,330
Sep 10, 2024278.73283.27271.60280.08280.08153,354
Sep 9, 2024277.50280.67272.55274.52274.5244,952
Sep 6, 2024280.50287.92277.77278.80278.8064,718
Sep 5, 2024277.33281.10276.60278.42278.4230,506
Sep 4, 2024275.00282.48275.00277.33277.3329,540
Sep 3, 2024278.73283.77277.60279.65279.6522,976
Sep 2, 2024280.70282.50277.00278.23278.2326,410
Aug 30, 2024281.25283.85274.55280.70280.7054,968
Aug 29, 2024284.73284.73277.30279.77279.7737,026
Aug 28, 2024286.50286.50280.00281.90281.9034,896
Aug 27, 2024287.45288.90283.00283.48283.4849,250
Aug 26, 2024289.25295.00283.20286.83286.8383,264
Aug 23, 2024296.35296.48286.55291.48291.4873,510
Aug 22, 2024286.30295.00285.75293.42293.4269,544
Aug 21, 2024287.60290.13284.42286.27286.2716,980
Aug 20, 2024286.40290.20285.88288.30288.3026,330
Aug 19, 2024289.80295.00283.50285.85285.8557,412
Aug 16, 2024289.98294.98286.17289.80289.8039,212
Aug 14, 2024285.35297.40276.90289.98289.98118,412
Aug 13, 2024286.50293.60282.55284.88284.8827,942
Aug 12, 2024288.92297.50283.65286.52286.5263,928
Aug 9, 2024288.50294.00285.52288.92288.9253,024
Aug 8, 2024288.95293.88285.17286.98286.9827,564
Aug 7, 2024286.25291.88286.20288.13288.1323,020
Aug 6, 2024280.05289.48280.05286.17286.1744,194
Aug 5, 2024281.00290.00277.30278.95278.9559,712
Aug 2, 2024295.45297.58284.63291.42291.4254,718
Aug 1, 2024288.50299.48288.50297.58297.5898,114
Jul 31, 2024284.42292.67284.42288.20288.2069,626
Jul 30, 2024282.40286.02278.00284.40284.4072,488
Jul 29, 2024284.10284.25279.00280.90280.9025,260
Jul 26, 2024279.50282.80277.50280.02280.0230,114
Jul 25, 2024280.92282.77275.52278.13278.1347,750
Jul 24, 2024282.88287.70275.00281.23281.23111,852
Jul 23, 2024273.75287.95273.50285.73285.73120,834
Jul 22, 2024280.02297.92273.67291.75291.7572,116
Jul 19, 2024279.13281.60277.67280.00280.0023,722
Jul 18, 2024286.20287.05277.70280.95280.9541,576
Jul 16, 2024289.40290.85283.50284.80284.8049,968
Jul 15, 2024286.25288.65282.33287.48287.4838,116
Jul 12, 2024289.42290.50281.05286.02286.0262,192
Jul 11, 2024291.20292.50285.33288.00288.00615,052
Jul 10, 2024294.05294.40283.08288.33288.3345,166
Jul 9, 2024293.77296.77289.00292.88292.8845,014
Jul 8, 2024299.67299.67292.52293.77293.7733,126
Jul 5, 2024303.50304.00298.13299.60299.6033,938
Jul 4, 2024308.35308.35301.10301.90301.9040,008
Jul 3, 2024307.45307.90302.52303.80303.8026,096
Jul 2, 2024306.00321.90304.05305.85305.8598,848
Jul 1, 2024305.65307.45302.90305.85305.8515,328
Jun 28, 2024302.98307.48302.00304.05304.0545,974
Jun 27, 2024304.00310.00300.58303.02303.0254,054
Jun 26, 2024308.75309.80302.50303.95303.9539,770
Jun 25, 2024308.40317.00305.23308.75308.7585,204
Jun 24, 2024308.95311.45306.27307.65307.6544,740
Jun 21, 2024 0.825 Dividend
Jun 21, 2024309.95319.50305.02307.35307.35141,594
Jun 20, 2024306.85310.55303.73306.98306.1544,994
Jun 19, 2024314.85315.83300.20303.65302.8371,226
Jun 18, 2024305.08316.35305.08311.77310.94185,714
Jun 14, 2024301.25313.23301.25304.98304.16150,298
Jun 13, 2024306.17314.20302.50304.02303.21107,412
Jun 12, 2024304.05307.30303.63304.95304.1368,746
Jun 11, 2024302.00305.48299.48302.70301.8950,910
Jun 10, 2024297.50309.50297.50302.00301.19162,974
Jun 7, 2024284.17297.63282.40294.55293.76122,094
Jun 6, 2024278.70285.63277.35283.90283.1468,926
Jun 5, 2024276.52278.65258.63273.65272.9194,568
Jun 4, 2024292.50293.92249.50272.77272.04238,706
Jun 3, 2024284.50296.73278.50294.55293.76242,644
May 31, 2024297.63304.50277.77284.60283.841,216,108
May 30, 2024293.30299.83290.00297.63296.83132,988
May 29, 2024297.17301.40291.35293.98293.18185,872
May 28, 2024309.15309.15296.50299.83299.02217,480
May 27, 2024295.80331.00295.77309.27308.441,453,542
May 24, 2024307.40307.40292.55293.75292.96123,430
May 23, 2024298.75307.50298.30307.35306.52141,586
May 22, 2024291.75307.50290.52299.90299.09216,810
May 21, 2024290.42293.63285.52291.75290.97101,134
May 17, 2024298.50298.50290.63295.30294.5194,222
May 16, 2024294.00300.00292.05299.83299.02122,856
May 15, 2024299.88302.92290.08293.98293.18168,878
May 14, 2024269.90305.00267.13300.52299.721,180,854
May 13, 2024278.35278.35264.20268.50267.7868,980
May 10, 2024263.40288.55260.00278.35277.60226,092
May 9, 2024280.40280.40259.80264.13263.4288,304

Related Tickers

SONAMLTD.NS Sonam Limited
41.55
+2.62%
 
BUTTERFLY.NS Butterfly Gandhimathi Appliances Limited
653.70
+6.34%
 
CELLO.NS Cello World Limited
534.35
-0.66%
 
EUREKAFORB.NS Eureka Forbes Limited
499.65
+0.10%
 
HINDWAREAP.NS Hindware Home Innovation Limited
184.97
-0.30%
 
RUSHIL.NS Rushil Décor Limited
21.51
-0.19%
 
STYLAMIND.NS Stylam Industries Limited
1,602.60
+3.44%
 
SYMPHONY.NS Symphony Limited
1,253.10
-1.73%
 
LAOPALA.NS La Opala RG Limited
232.04
-0.48%
 
SFL.NS Sheela Foam Limited
649.45
+0.83%