NSE - Delayed Quote
INR
Greenpanel Industries Limited (GREENPANEL.NS)
132.30
-6.53
(-4.70%)
At close: October 30 at 3:30:03 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
138.83
139.01
131.50
132.30
132.30
85,059
Oct 29, 2026
132.00
144.95
130.99
138.83
138.83
128,087
Oct 28, 2026
133.99
134.35
131.43
133.11
133.11
116,881
Oct 27, 2026
130.87
138.06
129.00
133.99
133.99
712,656
Oct 26, 2026
131.48
135.59
129.53
130.87
130.87
198,952
Oct 23, 2026
137.30
139.48
130.00
131.48
131.48
280,200
Oct 22, 2026
135.01
138.58
135.01
136.07
136.07
131,383
Oct 21, 2026
140.32
140.61
135.03
137.43
137.43
261,190
Oct 19, 2026
144.56
146.80
139.80
140.32
140.32
139,436
Oct 16, 2026
142.00
144.28
140.38
142.95
142.95
294,590
Oct 15, 2026
148.60
149.00
141.85
142.83
142.83
446,932
Oct 14, 2026
150.80
150.80
147.00
147.83
147.83
192,942
Oct 13, 2026
154.69
154.69
149.50
150.49
150.49
461,786
Oct 12, 2026
153.99
156.22
152.75
153.97
153.97
107,028
Oct 9, 2026
154.17
155.40
152.31
153.78
153.78
121,907
Oct 8, 2026
158.00
158.00
152.41
154.17
154.17
158,414
Oct 7, 2026
159.92
160.40
157.61
159.12
159.12
148,744
Oct 6, 2026
159.01
160.70
157.42
159.92
159.92
281,448
Oct 5, 2026
158.40
161.20
156.23
159.06
159.06
272,774
Oct 1, 2026
160.95
160.95
155.00
158.59
158.59
121,066
Sep 30, 2026
159.96
164.67
158.00
160.32
160.32
811,571
Sep 29, 2026
159.00
160.86
155.50
159.05
159.05
154,127
Sep 28, 2026
162.50
163.81
158.65
159.21
159.21
118,084
Sep 25, 2026
168.00
168.00
160.50
162.61
162.61
194,144
Sep 24, 2026
168.00
170.04
165.48
166.61
166.61
216,447
Sep 23, 2026
171.00
171.54
167.69
169.08
169.08
112,565
Sep 22, 2026
168.27
176.54
168.27
170.18
170.18
857,586
Sep 21, 2026
157.83
167.95
157.10
165.45
165.45
456,355
Sep 18, 2026
158.50
159.90
154.48
157.83
157.83
701,624
Sep 17, 2026
153.80
161.98
150.68
158.40
158.40
1,450,006
Sep 16, 2026
152.70
154.25
148.51
152.77
152.77
620,970
Sep 15, 2026
155.85
155.85
150.25
151.24
151.24
312,484
Sep 11, 2026
159.97
159.97
152.91
153.60
153.60
484,400
Sep 10, 2026
162.00
163.95
159.50
159.99
159.99
645,667
Sep 9, 2026
161.00
164.25
158.01
160.67
160.67
180,431
Sep 8, 2026
162.60
164.44
160.50
161.69
161.69
351,454
Sep 7, 2026
158.32
166.00
156.01
162.55
162.55
744,111
Sep 4, 2026
159.20
162.00
157.30
158.32
158.32
268,737
Sep 3, 2026
160.33
160.39
154.57
157.62
157.62
176,802
Sep 2, 2026
160.00
160.49
154.55
158.00
158.00
274,624
Sep 1, 2026
158.49
164.10
157.32
160.09
160.09
1,371,358
Aug 31, 2026
160.36
160.37
155.91
156.58
156.58
134,878
Aug 28, 2026
159.85
164.13
158.41
161.06
161.06
218,249
Aug 27, 2026
158.71
160.39
157.94
159.90
159.90
140,277
Aug 26, 2026
157.00
161.69
156.89
157.98
157.98
227,873
Aug 25, 2026
155.01
159.56
155.01
156.34
156.34
237,045
Aug 24, 2026
160.97
162.59
157.33
158.12
158.12
290,815
Aug 21, 2026
161.07
164.75
159.86
160.97
160.97
261,467
Aug 20, 2026
162.30
164.10
157.68
160.26
160.26
927,002
Aug 19, 2026
167.30
169.36
159.25
160.66
160.66
320,047
Aug 18, 2026
170.52
172.06
164.90
166.15
166.15
266,864
Aug 17, 2026
174.77
174.99
167.37
169.59
169.59
413,732
Aug 14, 2026
171.77
175.89
171.46
174.54
174.54
501,546
Aug 13, 2026
176.40
178.50
171.00
171.77
171.77
528,840
Aug 12, 2026
184.00
185.20
176.00
176.66
176.66
574,131
Aug 11, 2026
191.45
191.45
182.61
183.59
183.59
234,636
Aug 10, 2026
192.03
195.10
188.21
190.06
190.06
180,101
Aug 7, 2026
203.20
203.20
190.00
192.25
192.25
206,889
Aug 6, 2026
200.38
204.00
197.29
202.27
202.27
89,880
Aug 5, 2026
200.01
204.93
197.20
199.39
199.39
128,487
Aug 4, 2026
195.94
201.00
195.94
199.83
199.83
105,552
Aug 3, 2026
194.01
197.50
193.42
196.72
196.72
66,735
Jul 31, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
192.88
194.00
191.07
193.02
193.02
46,478
Jul 30, 2026
191.98
195.00
190.10
192.88
192.38
327,707
Jul 29, 2026
191.21
193.79
189.69
191.54
191.04
116,606
Jul 28, 2026
192.82
193.38
189.10
191.20
190.70
84,483
Jul 27, 2026
193.31
197.19
191.10
191.86
191.36
104,048
Jul 24, 2026
192.40
194.99
189.30
194.24
193.74
87,815
Jul 23, 2026
197.00
197.00
192.60
193.34
192.84
51,116
Jul 22, 2026
197.00
198.99
194.00
197.62
197.11
94,019
Jul 21, 2026
193.93
199.79
192.00
197.01
196.50
138,882
Jul 20, 2026
195.95
199.43
191.51
192.86
192.36
180,961
Jul 17, 2026
202.04
202.04
194.00
195.21
194.70
180,083
Jul 16, 2026
202.00
206.50
200.03
202.04
201.52
167,747
Jul 15, 2026
197.08
209.05
197.00
202.06
201.54
601,987
Jul 14, 2026
195.10
199.20
194.15
197.08
196.57
77,546
Jul 13, 2026
191.50
199.00
189.30
196.07
195.56
186,744
Jul 10, 2026
191.40
196.74
189.15
190.63
190.14
313,629
Jul 9, 2026
189.24
196.00
188.96
190.43
189.94
84,792
Jul 8, 2026
195.35
201.00
187.82
188.76
188.27
210,474
Jul 7, 2026
190.00
197.84
188.00
196.14
195.63
235,298
Jul 6, 2026
192.10
195.18
187.80
188.73
188.24
94,729
Jul 3, 2026
190.29
192.93
189.00
192.10
191.60
80,382
Jul 2, 2026
190.10
191.50
188.01
190.29
189.80
144,236
Jul 1, 2026
189.30
193.10
188.10
189.08
188.59
112,338
Jun 30, 2026
192.50
194.40
189.40
191.01
190.51
56,033
Jun 29, 2026
195.50
195.50
191.35
192.32
191.82
91,595
Jun 25, 2026
195.00
202.99
192.92
195.61
195.10
280,975
Jun 24, 2026
189.00
194.80
187.00
193.12
192.62
163,468
Jun 23, 2026
189.40
190.00
183.55
187.98
187.49
248,975
Jun 22, 2026
192.00
192.00
187.60
188.04
187.55
125,629
Jun 19, 2026
191.60
191.60
186.80
188.86
188.37
129,296
Jun 18, 2026
192.90
194.00
188.10
189.84
189.35
144,940
Jun 17, 2026
193.20
193.99
190.75
191.90
191.40
85,864
Jun 16, 2026
195.50
199.00
191.50
192.20
191.70
150,719
Jun 15, 2026
195.00
201.50
192.50
193.68
193.18
203,565
Jun 12, 2026
191.70
195.18
190.08
193.69
193.19
120,418
Jun 11, 2026
190.41
204.28
188.10
190.67
190.18
779,221
Jun 10, 2026
197.70
200.19
189.08
189.93
189.44
73,218
Jun 9, 2026
197.00
199.50
194.89
196.65
196.14
65,104
Jun 8, 2026
199.79
203.13
194.50
195.14
194.63
120,667
Jun 5, 2026
188.92
204.00
188.92
201.91
201.39
284,543
Jun 4, 2026
187.00
194.00
186.01
190.09
189.60
97,902
Jun 3, 2026
189.60
189.64
183.07
187.08
186.60
124,618
Jun 2, 2026
181.39
191.80
179.57
189.64
189.15
148,090
Jun 1, 2026
187.05
187.05
180.50
181.39
180.92
182,944
May 29, 2026
198.36
200.73
184.00
185.57
185.09
307,327
May 27, 2026
200.40
203.50
197.00
200.15
199.63
84,485
May 26, 2026
199.99
202.99
197.45
199.46
198.94
150,884
May 25, 2026
196.00
201.34
191.55
198.64
198.13
259,603
May 22, 2026
182.75
198.80
180.44
194.62
194.12
798,210
May 21, 2026
185.30
187.89
179.10
180.44
179.97
909,440
May 20, 2026
183.34
186.00
178.20
183.33
182.85
410,139
May 19, 2026
190.11
192.19
180.22
182.91
182.44
297,869
May 18, 2026
198.00
198.00
188.18
190.11
189.62
188,282
May 15, 2026
211.80
211.80
201.00
202.67
202.14
80,222
May 14, 2026
210.00
213.80
206.01
209.96
209.42
132,669
May 13, 2026
212.51
218.65
210.00
210.94
210.39
115,915
May 12, 2026
220.40
222.30
211.10
214.35
213.79
88,424
May 11, 2026
222.00
225.44
218.70
219.89
219.32
98,745
May 8, 2026
230.05
236.89
224.00
225.44
224.86
197,309
May 7, 2026
230.16
234.26
228.00
230.05
229.45
111,963
May 6, 2026
234.75
234.75
226.02
231.46
230.86
98,540
May 5, 2026
235.00
240.40
231.61
233.28
232.68
221,479
May 4, 2026
228.99
236.92
222.22
232.60
232.00
359,015
Apr 30, 2026
223.24
230.00
218.00
228.91
228.32
385,657
Apr 29, 2026
211.00
235.34
211.00
222.12
221.54
1,766,005
Apr 28, 2026
211.23
212.29
206.61
207.56
207.02
73,478
Apr 27, 2026
209.85
213.59
208.50
211.23
210.68
110,540
Apr 24, 2026
208.45
213.44
203.62
208.87
208.33
98,652
Apr 23, 2026
212.49
213.85
205.83
208.26
207.72
157,599
Apr 22, 2026
215.90
218.33
211.30
212.15
211.60
98,652
Apr 21, 2026
215.49
218.54
209.44
214.56
214.00
448,423
Apr 20, 2026
216.30
217.89
210.03
212.22
211.67
113,522
Apr 17, 2026
226.00
230.00
211.05
214.58
214.02
282,314
Apr 16, 2026
215.00
222.50
211.83
219.34
218.77
466,594
Apr 15, 2026
208.00
212.39
208.00
211.17
210.62
59,105
Apr 13, 2026
202.50
209.86
200.10
207.28
206.74
71,307
Apr 10, 2026
198.06
210.80
198.06
209.00
208.46
168,280
Apr 9, 2026
196.00
203.96
195.75
200.82
200.30
84,468
Apr 8, 2026
191.90
202.00
191.80
197.93
197.42
253,366
Apr 7, 2026
184.97
189.50
180.31
186.90
186.42
72,668
Apr 6, 2026
181.00
185.49
178.01
183.23
182.76
75,669
Apr 2, 2026
179.10
183.38
173.80
181.91
181.44
59,014
Apr 1, 2026
171.79
183.90
171.79
179.73
179.26
106,498
Mar 30, 2026
169.10
175.08
163.01
171.34
170.90
389,769
Mar 27, 2026
182.05
182.05
168.00
170.59
170.15
610,155
Mar 25, 2026
181.54
189.11
180.00
182.05
181.58
178,175
Mar 24, 2026
180.05
182.72
177.56
180.64
180.17
107,749
Mar 23, 2026
192.30
192.74
177.40
178.68
178.22
151,856
Mar 20, 2026
194.83
197.20
192.00
194.07
193.57
66,960
Mar 19, 2026
194.80
198.89
191.90
194.59
194.09
53,764
Mar 18, 2026
192.20
200.78
191.01
196.73
196.22
73,113
Mar 17, 2026
194.00
194.50
189.05
192.03
191.53
72,378
Mar 16, 2026
200.16
200.16
190.65
192.97
192.47
121,187
Mar 13, 2026
205.29
212.13
192.05
200.16
199.64
277,705
Mar 12, 2026
197.00
210.64
190.10
205.29
204.76
281,910
Mar 11, 2026
195.35
198.44
194.73
194.88
194.37
54,283
Mar 10, 2026
198.09
198.75
193.35
194.99
194.48
100,204
Mar 9, 2026
198.00
200.00
192.10
196.26
195.75
105,047
Mar 6, 2026
201.00
203.18
198.96
201.15
200.63
55,294
Mar 5, 2026
199.00
204.89
195.50
202.33
201.81
53,253
Mar 4, 2026
197.00
201.00
196.00
199.06
198.54
86,879
Mar 2, 2026
192.68
204.00
192.68
203.36
202.83
67,569
Feb 27, 2026
208.00
208.19
205.14
205.73
205.20
77,196
Feb 26, 2026
207.82
209.50
203.60
208.00
207.46
166,835
Feb 25, 2026
210.60
211.26
205.10
206.64
206.10
45,066
Feb 24, 2026
210.25
214.98
207.04
209.53
208.99
87,936
Feb 23, 2026
217.13
217.13
212.41
213.28
212.73
46,228
Feb 20, 2026
213.90
216.87
211.00
214.93
214.37
76,301
Feb 19, 2026
217.50
218.81
212.65
213.90
213.35
59,656
Feb 18, 2026
218.45
219.60
216.51
218.34
217.77
29,591
Feb 17, 2026
216.00
220.25
215.10
218.45
217.88
70,208
Feb 16, 2026
218.03
221.12
215.89
217.00
216.44
293,439
Feb 13, 2026
222.80
222.80
217.19
219.15
218.58
72,829
Feb 12, 2026
229.80
230.94
221.80
223.48
222.90
336,088
Feb 11, 2026
230.00
234.80
226.44
227.53
226.94
714,325
Feb 10, 2026
229.00
233.14
228.00
231.10
230.50
112,951
Feb 9, 2026
226.00
229.95
223.75
228.68
228.09
61,560
Feb 6, 2026
226.82
228.00
222.03
223.75
223.17
45,344
Feb 5, 2026
230.99
230.99
223.21
226.82
226.23
82,701
Feb 4, 2026
219.20
231.80
219.20
230.08
229.48
121,492
Feb 3, 2026
231.00
231.00
220.00
221.22
220.65
121,714
Feb 2, 2026
225.00
225.00
214.50
220.03
219.46
87,989
Jan 30, 2026
218.35
250.00
214.08
229.09
228.50
1,552,700
Jan 29, 2026
211.00
220.00
209.60
219.02
218.45
87,983
Jan 28, 2026
211.89
216.00
209.50
212.56
212.01
127,501
Jan 27, 2026
209.00
211.29
204.13
209.55
209.01
75,274
Jan 23, 2026
212.06
214.10
207.40
210.15
209.61
64,038
Jan 22, 2026
212.20
215.00
209.67
212.06
211.51
70,938
Jan 21, 2026
211.00
219.69
206.71
211.04
210.49
164,477
Jan 20, 2026
211.65
216.44
206.08
210.67
210.12
147,539
Jan 19, 2026
218.74
218.74
209.21
210.70
210.15
93,551
Jan 16, 2026
219.10
221.83
215.00
219.28
218.71
77,187
Jan 15, 2026
216.60
216.60
216.60
216.60
216.04
-
Jan 14, 2026
216.39
218.55
212.00
216.60
216.04
234,185
Jan 13, 2026
219.00
220.71
214.60
216.39
215.83
99,400
Jan 12, 2026
222.35
226.61
215.89
218.49
217.92
127,029
Jan 9, 2026
228.00
228.01
219.50
221.91
221.33
140,215
Jan 8, 2026
228.10
232.00
224.90
226.53
225.94
136,660
Jan 7, 2026
228.35
228.60
226.20
226.95
226.36
63,774
Jan 6, 2026
231.50
231.50
225.86
228.73
228.14
125,798
Jan 5, 2026
230.00
231.83
226.50
230.52
229.92
112,300
Jan 2, 2026
230.45
232.70
227.53
230.80
230.20
203,544
Jan 1, 2026
230.90
231.79
225.16
230.92
230.32
157,103
Dec 31, 2025
231.00
233.10
227.60
229.16
228.57
79,801
Dec 30, 2025
231.90
232.60
227.26
231.01
230.41
59,322
Dec 29, 2025
234.98
235.51
229.61
231.35
230.75
421,088
Dec 26, 2025
230.70
235.60
227.02
234.98
234.37
111,597
Dec 24, 2025
237.00
242.04
226.35
229.41
228.82
748,828
Dec 23, 2025
236.99
240.89
235.98
239.82
239.20
104,704
Dec 22, 2025
227.98
238.80
226.73
235.73
235.12
95,067
Dec 19, 2025
226.68
231.16
223.51
227.18
226.59
114,149
Dec 18, 2025
233.14
234.84
224.10
225.51
224.93
186,709
Dec 17, 2025
234.60
234.60
230.41
233.11
232.51
95,786
Dec 16, 2025
236.95
236.95
231.30
234.43
233.82
66,181
Dec 15, 2025
238.06
239.82
234.25
235.78
235.17
94,095
Dec 12, 2025
237.60
239.62
234.99
238.05
237.43
101,795
Dec 11, 2025
232.70
239.88
228.33
236.37
235.76
198,283
Dec 10, 2025
229.40
235.59
228.47
230.68
230.08
125,759
Dec 9, 2025
231.85
231.85
223.00
228.19
227.60
466,752
Dec 8, 2025
240.60
240.60
232.00
232.66
232.06
68,786
Dec 5, 2025
238.90
240.40
235.03
239.31
238.69
95,148
Dec 4, 2025
245.44
246.01
237.94
241.32
240.69
108,562
Dec 3, 2025
247.43
247.43
240.01
244.84
244.21
83,275
Dec 2, 2025
245.09
252.00
241.70
247.47
246.83
63,702
Dec 1, 2025
248.11
249.59
241.99
243.89
243.26
104,340
Nov 28, 2025
253.70
253.70
248.20
249.20
248.55
61,574
Nov 27, 2025
258.25
259.30
251.00
252.75
252.09
93,977
Nov 26, 2025
255.50
264.30
254.05
258.25
257.58
203,654
Nov 25, 2025
255.80
257.50
251.00
253.15
252.49
116,321
Nov 24, 2025
261.00
263.45
251.20
255.50
254.84
96,515
Nov 21, 2025
268.45
268.45
261.00
263.75
263.07
64,897
Nov 20, 2025
264.10
278.40
260.25
268.10
267.41
153,423
Nov 19, 2025
264.40
266.95
262.30
264.00
263.32
77,308
Nov 18, 2025
268.90
268.90
263.50
264.40
263.71
70,797
Nov 17, 2025
274.45
274.45
266.10
267.50
266.81
102,183
Nov 14, 2025
272.85
275.00
269.10
272.00
271.29
121,998
Nov 13, 2025
272.30
275.00
268.95
270.75
270.05
197,208
Nov 12, 2025
272.40
275.45
266.70
270.00
269.30
195,534
Nov 11, 2025
279.10
280.50
268.20
270.95
270.25
210,011
Nov 10, 2025
286.00
290.00
268.95
279.10
278.38
442,515
Nov 7, 2025
281.05
287.70
274.10
285.25
284.51
127,117
Nov 6, 2025
279.00
284.40
272.65
279.60
278.88
464,330
Nov 4, 2025
281.40
284.35
274.60
279.60
278.88
95,250
Nov 3, 2025
284.90
288.60
279.00
279.90
279.17
192,013
Oct 31, 2025
292.95
295.60
283.55
284.90
284.16
91,166
Oct 30, 2025
295.00
302.65
291.40
294.80
294.04
1,013,219
