NSE - Delayed Quote
INR
Greenlam Industries Limited (GREENLAM.NS)
213.20
+6.13
(+2.96%)
At close: November 2 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
209.71
209.71
205.01
207.07
207.07
13,234
Oct 29, 2026
211.01
212.44
207.14
209.10
209.10
20,244
Oct 28, 2026
208.94
214.00
208.94
213.24
213.24
18,491
Oct 27, 2026
210.12
211.57
207.30
208.94
208.94
38,294
Oct 26, 2026
209.04
214.19
207.80
210.12
210.12
77,780
Oct 23, 2026
213.00
216.07
205.73
211.95
211.95
115,298
Oct 22, 2026
212.39
218.88
207.60
217.15
217.15
48,504
Oct 21, 2026
215.01
215.02
208.25
212.39
212.39
38,238
Oct 19, 2026
212.07
216.00
209.94
215.01
215.01
132,548
Oct 16, 2026
208.00
216.70
208.00
214.96
214.96
15,962
Oct 15, 2026
212.30
215.04
208.00
213.56
213.56
41,582
Oct 14, 2026
207.90
212.30
205.82
211.70
211.70
13,480
Oct 13, 2026
213.23
213.23
206.63
208.11
208.11
65,944
Oct 12, 2026
208.00
216.00
205.93
211.72
211.72
25,866
Oct 9, 2026
207.80
209.80
203.21
206.34
206.34
46,668
Oct 8, 2026
211.45
211.45
205.20
206.86
206.86
32,345
Oct 7, 2026
211.70
213.00
208.80
210.50
210.50
41,475
Oct 6, 2026
212.00
214.40
209.20
212.02
212.02
52,267
Oct 5, 2026
214.70
215.50
210.18
211.71
211.71
64,031
Oct 1, 2026
212.85
216.00
207.40
213.62
213.62
114,653
Sep 30, 2026
215.40
218.59
211.00
212.85
212.85
64,940
Sep 29, 2026
218.80
218.80
210.95
214.30
214.30
69,454
Sep 28, 2026
224.00
224.31
215.17
217.51
217.51
87,062
Sep 25, 2026
227.00
229.05
223.21
224.32
224.32
82,357
Sep 24, 2026
227.83
228.88
225.02
227.00
227.00
14,418
Sep 23, 2026
225.07
229.19
223.08
227.83
227.83
41,627
Sep 22, 2026
229.90
234.99
225.00
226.17
226.17
22,030
Sep 21, 2026
232.70
233.10
227.49
228.76
228.76
26,178
Sep 18, 2026
236.00
238.19
228.96
231.51
231.51
75,198
Sep 17, 2026
230.86
238.32
230.86
236.73
236.73
42,452
Sep 16, 2026
227.70
232.08
221.67
230.86
230.86
29,337
Sep 15, 2026
236.35
236.94
225.00
226.57
226.57
75,209
Sep 11, 2026
234.40
237.78
231.11
234.63
234.63
81,141
Sep 10, 2026
236.25
238.90
235.70
236.39
236.39
15,103
Sep 9, 2026
235.30
237.94
234.70
236.25
236.25
19,363
Sep 8, 2026
235.80
238.00
234.74
235.53
235.53
41,593
Sep 7, 2026
242.62
242.80
235.70
236.87
236.87
94,051
Sep 4, 2026
244.17
244.59
241.02
242.62
242.62
14,287
Sep 3, 2026
245.85
245.85
240.55
244.17
244.17
33,496
Sep 2, 2026
242.61
244.90
240.35
242.06
242.06
50,408
Sep 1, 2026
246.20
247.60
241.40
242.61
242.61
64,371
Aug 31, 2026
247.70
249.00
242.00
247.90
247.90
39,636
Aug 28, 2026
244.60
248.80
242.50
246.35
246.35
84,116
Aug 27, 2026
248.80
248.90
242.00
243.25
243.25
94,551
Aug 26, 2026
244.10
250.20
244.10
247.30
247.30
43,993
Aug 25, 2026
251.00
252.25
246.00
248.85
248.85
52,026
Aug 24, 2026
252.20
254.05
249.30
251.30
251.30
43,539
Aug 21, 2026
256.00
256.65
250.85
253.00
253.00
143,972
Aug 20, 2026
256.20
256.95
253.00
256.20
256.20
36,365
Aug 19, 2026
257.00
258.70
252.15
254.70
254.70
105,319
Aug 18, 2026
250.95
258.40
250.80
255.65
255.65
144,651
Aug 17, 2026
251.00
254.60
250.95
252.80
252.80
41,449
Aug 14, 2026
253.60
257.15
250.20
251.30
251.30
92,793
Aug 13, 2026
248.50
261.40
248.50
253.65
253.65
302,822
Aug 12, 2026
242.95
253.65
242.50
248.50
248.50
519,672
Aug 11, 2026
248.00
249.00
237.40
242.35
242.35
483,773
Aug 10, 2026
275.60
276.65
237.70
242.65
242.65
1,408,205
Aug 7, 2026
272.25
277.35
265.50
273.70
273.70
175,082
Aug 6, 2026
267.70
278.55
267.70
273.15
273.15
424,695
Aug 5, 2026
249.10
272.45
249.10
266.70
266.70
733,143
Aug 4, 2026
252.95
253.30
245.30
247.70
247.70
45,506
Aug 3, 2026
252.00
257.70
250.25
251.70
251.70
52,394
Jul 31, 2026
251.00
253.30
249.85
251.90
251.90
18,350
Jul 30, 2026
251.70
255.55
250.05
252.20
252.20
28,052
Jul 29, 2026
253.10
258.85
252.00
254.15
254.15
49,331
Jul 28, 2026
255.00
255.05
249.85
253.10
253.10
47,106
Jul 27, 2026
256.00
264.95
253.25
256.30
256.30
183,172
Jul 24, 2026
241.00
258.40
238.40
256.00
256.00
425,580
Jul 23, 2026
243.20
247.45
240.00
241.85
241.85
163,719
Jul 22, 2026
251.05
251.05
243.20
243.85
243.85
103,927
Jul 21, 2026
253.85
254.00
246.30
248.35
248.35
59,685
Jul 20, 2026
246.45
255.00
246.45
252.60
252.60
71,405
Jul 17, 2026
250.50
250.55
244.85
249.35
249.35
35,759
Jul 16, 2026
255.70
257.95
249.30
250.40
250.40
56,505
Jul 15, 2026
253.30
256.90
249.55
252.45
252.45
142,807
Jul 14, 2026
262.60
262.60
249.90
251.15
251.15
68,933
Jul 13, 2026
256.90
266.65
252.60
260.95
260.95
92,871
Jul 10, 2026
255.70
259.00
254.30
257.85
257.85
24,629
Jul 9, 2026
250.35
256.40
250.35
255.40
255.40
22,752
Jul 8, 2026
257.80
257.80
248.50
249.95
249.95
78,255
Jul 7, 2026
261.90
261.90
255.00
259.05
259.05
52,305
Jul 6, 2026
267.05
273.00
258.20
260.75
260.75
181,132
Jul 3, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
260.60
270.95
254.40
267.05
267.05
119,072
Jul 2, 2026
256.65
260.90
252.50
259.15
258.75
86,529
Jul 1, 2026
257.55
260.00
254.10
255.40
255.01
49,769
Jun 30, 2026
257.11
260.90
254.55
258.24
257.84
39,842
Jun 29, 2026
263.00
263.00
253.35
259.71
259.31
84,138
Jun 25, 2026
259.20
268.50
255.01
260.67
260.27
312,731
Jun 24, 2026
257.69
259.53
256.00
257.50
257.10
28,723
Jun 23, 2026
256.90
263.90
256.00
257.69
257.29
96,738
Jun 22, 2026
251.15
258.17
251.15
255.43
255.04
49,897
Jun 19, 2026
255.00
257.63
247.00
252.25
251.86
123,223
Jun 18, 2026
256.20
258.90
252.20
255.55
255.16
111,563
Jun 17, 2026
260.00
261.00
254.52
257.22
256.82
112,816
Jun 16, 2026
254.40
262.25
253.08
259.01
258.61
156,827
Jun 15, 2026
259.15
265.00
252.10
252.80
252.41
371,752
Jun 12, 2026
242.24
255.90
241.55
252.39
252.00
344,947
Jun 11, 2026
241.00
248.70
238.41
241.52
241.15
358,665
Jun 10, 2026
234.01
251.38
234.01
239.68
239.31
449,634
Jun 9, 2026
232.50
238.00
229.59
234.47
234.11
73,670
Jun 8, 2026
233.00
235.30
228.55
229.79
229.44
101,946
Jun 5, 2026
237.00
238.00
231.42
235.22
234.86
97,153
Jun 4, 2026
225.12
241.70
224.51
235.94
235.58
487,081
Jun 3, 2026
230.90
235.96
223.70
225.12
224.77
321,815
Jun 2, 2026
230.63
233.90
224.42
229.30
228.95
941,250
Jun 1, 2026
228.39
242.00
228.20
231.02
230.66
455,419
May 29, 2026
236.94
236.94
221.52
228.39
228.04
1,587,052
May 27, 2026
235.96
238.00
229.71
230.72
230.36
412,913
May 26, 2026
248.51
248.51
232.21
234.13
233.77
506,367
May 25, 2026
275.60
276.00
247.11
250.43
250.04
5,042,140
May 22, 2026
234.70
242.00
226.00
237.23
236.86
127,483
May 21, 2026
238.00
238.00
231.25
233.49
233.13
52,476
May 20, 2026
232.75
242.78
229.70
235.93
235.57
133,349
May 19, 2026
226.02
239.05
223.22
233.61
233.25
210,200
May 18, 2026
229.34
232.99
222.17
224.23
223.88
67,759
May 15, 2026
225.99
242.39
225.99
233.20
232.84
295,743
May 14, 2026
213.30
234.89
207.10
228.46
228.11
1,777,451
May 13, 2026
221.50
222.19
211.20
211.50
211.17
226,103
May 12, 2026
226.60
226.61
216.25
218.23
217.89
1,156,423
May 11, 2026
225.50
229.80
221.65
228.34
227.99
48,861
May 8, 2026
227.30
229.50
223.00
225.42
225.07
393,379
May 7, 2026
227.50
229.80
225.55
228.00
227.65
31,998
May 6, 2026
228.20
229.50
222.06
226.32
225.97
83,091
May 5, 2026
230.78
235.20
223.00
226.13
225.78
66,371
May 4, 2026
227.00
235.00
226.00
233.11
232.75
57,856
Apr 30, 2026
227.49
229.76
223.35
225.88
225.53
31,179
Apr 29, 2026
223.00
232.18
223.00
227.49
227.14
37,703
Apr 28, 2026
225.20
227.59
221.95
222.96
222.62
60,247
Apr 27, 2026
223.50
226.19
221.71
224.00
223.65
105,671
Apr 24, 2026
228.36
230.00
222.21
223.08
222.74
21,994
Apr 23, 2026
228.69
232.00
226.94
228.17
227.82
35,776
Apr 22, 2026
224.25
228.96
223.02
227.88
227.53
36,542
Apr 21, 2026
226.00
227.99
222.06
224.27
223.92
42,249
Apr 20, 2026
224.99
227.00
220.39
225.23
224.88
20,147
Apr 17, 2026
224.20
231.42
222.38
223.80
223.45
189,772
Apr 16, 2026
224.00
224.33
220.30
222.04
221.70
38,329
Apr 15, 2026
219.00
224.99
218.10
220.33
219.99
45,792
Apr 13, 2026
216.12
220.15
214.69
216.56
216.23
34,654
Apr 10, 2026
221.39
222.57
217.40
218.82
218.48
47,513
Apr 9, 2026
228.02
231.30
218.90
219.63
219.29
67,849
Apr 8, 2026
226.10
229.00
221.00
228.02
227.67
155,636
Apr 7, 2026
221.95
222.26
217.07
219.47
219.13
14,802
Apr 6, 2026
224.00
224.00
215.10
220.16
219.82
43,066
Apr 2, 2026
221.80
224.98
215.81
220.02
219.68
53,533
Apr 1, 2026
212.30
222.70
210.10
218.50
218.16
34,112
Mar 30, 2026
203.00
205.89
197.59
204.26
203.94
783,573
Mar 27, 2026
216.10
216.10
200.50
202.34
202.03
35,465
Mar 25, 2026
214.40
220.08
212.11
215.06
214.73
21,218
Mar 24, 2026
211.90
215.00
204.15
212.63
212.30
26,802
Mar 23, 2026
214.41
214.41
199.87
204.38
204.06
225,328
Mar 20, 2026
212.73
229.00
211.00
213.53
213.20
875,002
Mar 19, 2026
209.90
216.76
209.90
212.73
212.40
18,892
Mar 18, 2026
213.90
221.85
210.23
213.74
213.41
81,171
Mar 17, 2026
219.38
227.50
211.25
214.98
214.65
38,861
Mar 16, 2026
211.00
224.08
201.20
222.72
222.38
85,167
Mar 13, 2026
224.60
224.60
207.20
211.06
210.73
105,024
Mar 12, 2026
226.00
227.00
221.12
223.40
223.06
9,215
Mar 11, 2026
227.61
229.00
226.00
227.21
226.86
12,703
Mar 10, 2026
230.30
230.40
225.60
228.02
227.67
8,036
Mar 9, 2026
234.04
234.04
225.10
227.86
227.51
14,525
Mar 6, 2026
235.74
236.17
230.60
234.04
233.68
9,784
Mar 5, 2026
235.02
238.59
231.94
235.74
235.38
4,635
Mar 4, 2026
231.10
246.58
223.21
233.96
233.60
141,074
Mar 2, 2026
232.00
236.33
231.14
232.20
231.84
17,266
Feb 27, 2026
242.00
242.00
233.62
239.01
238.64
13,313
Feb 26, 2026
239.57
242.92
236.00
240.88
240.51
9,209
Feb 25, 2026
236.00
239.68
236.00
238.36
237.99
8,285
Feb 24, 2026
240.10
241.40
236.00
236.59
236.22
9,382
Feb 23, 2026
242.92
243.07
237.00
240.13
239.76
11,069
Feb 20, 2026
243.79
244.79
241.10
242.92
242.55
5,650
Feb 19, 2026
249.30
250.19
240.00
242.20
241.83
7,541
Feb 18, 2026
247.36
250.00
246.41
248.85
248.47
2,787
Feb 17, 2026
245.51
250.64
245.51
248.10
247.72
4,244
Feb 16, 2026
249.60
249.60
244.05
245.51
245.13
6,163
Feb 13, 2026
247.76
250.00
245.11
248.29
247.91
7,750
Feb 12, 2026
250.58
250.58
246.51
247.76
247.38
9,660
Feb 11, 2026
257.03
257.03
248.00
249.24
248.86
15,842
Feb 10, 2026
253.00
266.20
247.50
257.03
256.63
71,757
Feb 9, 2026
253.80
253.80
250.02
251.29
250.90
12,772
Feb 6, 2026
257.99
257.99
250.40
252.42
252.03
7,070
Feb 5, 2026
255.90
260.00
249.21
258.17
257.77
45,724
Feb 4, 2026
252.00
257.09
247.50
254.43
254.04
23,387
Feb 3, 2026
254.10
258.00
245.60
250.16
249.77
54,168
Feb 2, 2026
237.30
247.25
237.30
244.12
243.74
26,591
Jan 30, 2026
235.01
242.90
233.10
239.93
239.56
28,901
Jan 29, 2026
240.20
250.99
240.20
241.93
241.56
15,784
Jan 28, 2026
245.00
252.18
238.20
241.15
240.78
29,131
Jan 27, 2026
246.25
251.79
244.69
247.01
246.63
22,640
Jan 23, 2026
252.00
258.73
245.20
250.00
249.61
30,953
Jan 22, 2026
244.14
255.00
244.14
252.27
251.88
29,347
Jan 21, 2026
248.00
254.80
244.20
247.35
246.97
71,377
Jan 20, 2026
246.50
247.58
238.90
244.36
243.98
32,400
Jan 19, 2026
240.95
252.48
235.10
240.54
240.17
67,822
Jan 16, 2026
240.10
250.08
240.10
246.25
245.87
17,963
Jan 14, 2026
242.00
244.15
238.34
241.84
241.47
13,726
Jan 13, 2026
233.50
245.00
233.50
243.76
243.38
22,192
Jan 12, 2026
245.80
247.99
234.10
236.63
236.26
67,073
Jan 9, 2026
250.30
254.32
244.61
250.14
249.75
16,389
Jan 8, 2026
263.90
263.90
246.92
249.64
249.25
30,773
Jan 7, 2026
270.00
270.00
260.30
263.91
263.50
158,638
Jan 6, 2026
266.00
272.00
260.00
270.10
269.68
65,824
Jan 5, 2026
245.00
272.00
244.01
265.77
265.36
176,535
Jan 2, 2026
241.00
250.00
233.66
247.86
247.48
101,369
Jan 1, 2026
245.40
245.40
240.61
242.42
242.05
6,816
Dec 31, 2025
245.45
245.45
241.10
242.80
242.43
13,013
Dec 30, 2025
242.50
244.30
241.05
241.85
241.48
6,996
Dec 29, 2025
244.00
249.00
241.05
242.75
242.38
7,555
Dec 26, 2025
240.95
246.95
240.95
244.00
243.62
12,656
Dec 24, 2025
247.50
247.50
242.40
243.35
242.97
10,703
Dec 23, 2025
250.15
250.15
245.15
246.50
246.12
16,801
Dec 22, 2025
250.35
250.35
246.60
248.10
247.72
9,452
Dec 19, 2025
253.00
253.00
244.95
247.80
247.42
19,029
Dec 18, 2025
252.50
255.00
246.20
250.35
249.96
21,936
Dec 17, 2025
251.85
256.95
251.70
255.70
255.31
14,355
Dec 16, 2025
250.00
258.65
245.40
255.70
255.31
83,667
Dec 15, 2025
249.10
254.00
245.00
252.25
251.86
16,022
Dec 12, 2025
242.00
256.10
237.45
251.95
251.56
144,164
Dec 11, 2025
237.90
241.15
234.25
239.55
239.18
9,597
Dec 10, 2025
237.00
242.00
235.00
235.55
235.19
12,147
Dec 9, 2025
234.95
245.00
231.95
240.40
240.03
25,189
Dec 8, 2025
241.30
241.30
234.00
234.95
234.59
36,871
Dec 5, 2025
244.10
249.95
240.00
241.10
240.73
57,891
Dec 4, 2025
252.70
252.70
240.90
241.70
241.33
3,510,877
Dec 3, 2025
258.10
258.10
247.05
249.55
249.16
23,584
Dec 2, 2025
256.00
257.00
251.80
255.60
255.21
14,769
Dec 1, 2025
254.10
258.70
249.25
255.90
255.51
41,713
Nov 28, 2025
249.95
262.65
246.60
252.55
252.16
229,419
Nov 27, 2025
242.85
251.95
242.85
249.95
249.56
32,646
Nov 26, 2025
244.25
249.10
241.35
245.30
244.92
48,541
Nov 25, 2025
248.45
248.45
240.00
241.75
241.38
154,722
Nov 24, 2025
243.50
249.45
243.50
246.85
246.47
56,155
Nov 21, 2025
254.30
255.90
246.00
247.90
247.52
25,007
Nov 20, 2025
259.80
259.80
249.05
253.10
252.71
28,089
Nov 19, 2025
261.90
262.10
255.35
257.00
256.60
18,206
Nov 18, 2025
265.70
265.75
256.00
258.95
258.55
29,961
Nov 17, 2025
267.00
267.00
261.75
262.80
262.39
31,201
Nov 14, 2025
266.00
271.15
262.10
264.10
263.69
45,431
Nov 13, 2025
270.00
272.10
265.40
267.25
266.84
62,219
Nov 12, 2025
261.30
268.50
256.20
266.95
266.54
48,552
Nov 11, 2025
268.60
268.60
255.45
257.45
257.05
29,059
Nov 10, 2025
269.15
269.15
259.25
265.75
265.34
47,913
Nov 7, 2025
267.00
267.00
259.55
265.20
264.79
33,419
Nov 6, 2025
267.85
267.85
263.50
265.80
265.39
26,587
Nov 4, 2025
265.20
266.00
263.00
265.30
264.89
24,217
Nov 3, 2025
268.00
269.20
262.30
265.20
264.79
52,018
