NSE - Free Realtime Quote
INR
Greenply Industries Limited (GREENPLY.NS)
262.70
+2.45
(+0.94%)
As of 11:38:52 AM GMT+5:30. Market Open.
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
Nov 5, 2026
267.40
269.75
259.05
262.85
262.85
135,311
Nov 4, 2026
258.30
267.30
255.55
260.25
260.25
264,596
Nov 3, 2026
267.05
273.15
258.05
259.30
259.30
163,412
Nov 2, 2026
280.90
281.30
263.15
264.70
264.70
261,801
Oct 30, 2026
304.90
305.00
277.20
282.70
282.70
1,769,395
Oct 29, 2026
296.00
305.00
293.15
300.80
300.80
184,723
Oct 28, 2026
288.10
297.65
285.10
296.00
296.00
149,720
Oct 27, 2026
288.10
294.25
287.95
291.00
291.00
52,749
Oct 26, 2026
280.35
293.15
278.00
291.00
291.00
98,059
Oct 23, 2026
288.00
288.25
279.00
284.80
284.80
125,150
Oct 22, 2026
286.70
292.20
283.85
289.70
289.70
89,054
Oct 21, 2026
301.90
305.20
284.10
291.10
291.10
201,520
Oct 19, 2026
307.10
310.00
299.75
303.55
303.55
197,512
Oct 16, 2026
307.55
317.15
305.30
310.25
310.25
63,145
Oct 15, 2026
324.00
324.00
303.35
307.30
307.30
248,349
Oct 14, 2026
313.50
324.70
310.95
318.30
318.30
392,666
Oct 13, 2026
315.00
315.10
307.10
313.50
313.50
75,634
Oct 12, 2026
306.70
314.00
304.30
313.00
313.00
343,584
Oct 9, 2026
303.40
308.60
298.30
306.70
306.70
126,215
Oct 8, 2026
311.60
311.60
301.25
305.70
305.70
108,920
Oct 7, 2026
312.15
313.00
308.10
310.75
310.75
53,514
Oct 6, 2026
309.80
316.90
305.10
315.30
315.30
196,749
Oct 5, 2026
303.70
314.00
303.30
308.45
308.45
209,748
Oct 1, 2026
300.55
304.75
295.85
303.70
303.70
393,933
Sep 30, 2026
281.00
303.90
280.70
299.95
299.95
859,868
Sep 29, 2026
279.90
284.80
272.45
280.25
280.25
238,151
Sep 28, 2026
287.25
287.65
278.00
279.75
279.75
252,334
Sep 25, 2026
294.55
294.55
282.20
287.25
287.25
357,533
Sep 24, 2026
296.35
302.00
294.00
294.30
294.30
219,169
Sep 23, 2026
296.95
306.80
296.10
298.40
298.40
423,550
Sep 22, 2026
290.95
297.70
289.05
296.65
296.65
295,075
Sep 21, 2026
291.00
292.85
288.15
289.90
289.90
76,796
Sep 18, 2026
291.25
296.95
288.55
292.85
292.85
221,495
Sep 17, 2026
279.55
297.00
279.50
293.20
293.20
267,600
Sep 16, 2026
275.00
284.20
275.00
281.10
281.10
99,357
Sep 15, 2026
295.00
295.00
277.50
280.10
280.10
133,626
Sep 11, 2026
295.00
295.00
287.50
290.25
290.25
151,520
Sep 10, 2026
294.95
298.50
291.00
296.70
296.70
114,718
Sep 9, 2026
299.00
299.85
292.20
293.65
293.65
148,974
Sep 8, 2026
305.35
305.35
297.35
299.35
299.35
104,416
Sep 7, 2026
309.25
312.50
300.20
302.20
302.20
389,935
Sep 4, 2026
292.10
307.90
292.10
304.70
304.70
387,224
Sep 3, 2026
286.00
300.00
286.00
293.00
293.00
270,900
Sep 2, 2026
285.35
288.70
280.60
283.70
283.70
76,970
Sep 1, 2026
290.00
291.60
285.50
286.20
286.20
56,331
Aug 31, 2026
288.90
294.50
285.00
290.20
290.20
188,111
Aug 28, 2026
293.00
293.40
283.10
286.25
286.25
68,923
Aug 27, 2026
292.10
294.00
287.00
291.25
291.25
53,257
Aug 26, 2026
290.00
296.00
286.70
292.10
292.10
54,310
Aug 25, 2026
291.95
291.95
286.20
287.90
287.90
42,071
Aug 24, 2026
292.00
297.05
290.00
291.55
291.55
81,098
Aug 21, 2026
285.15
297.50
284.80
293.50
293.50
212,731
Aug 20, 2026
282.95
287.60
281.00
287.15
287.15
71,001
Aug 19, 2026
286.20
291.85
282.20
283.90
283.90
104,927
Aug 18, 2026
285.80
288.75
281.60
287.55
287.55
176,270
Aug 17, 2026
280.95
287.90
277.25
286.30
286.30
103,250
Aug 14, 2026
284.55
289.85
280.15
280.95
280.95
50,398
Aug 13, 2026
275.55
286.85
275.55
284.55
284.55
85,127
Aug 12, 2026
279.55
281.50
275.50
276.65
276.65
41,681
Aug 11, 2026
282.90
283.30
277.10
278.85
278.85
64,333
Aug 10, 2026
286.35
289.55
281.20
282.70
282.70
51,103
Aug 7, 2026
286.85
290.95
284.00
286.35
286.35
58,298
Aug 6, 2026
296.95
296.95
284.85
286.85
286.85
377,490
Aug 5, 2026
288.00
299.00
288.00
293.30
293.30
607,879
Aug 4, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
285.25
292.40
285.25
287.65
287.65
98,941
Aug 3, 2026
289.95
295.90
285.25
287.40
286.90
195,013
Jul 31, 2026
286.05
288.10
282.55
284.75
284.25
106,916
Jul 30, 2026
285.80
293.95
284.00
285.20
284.70
184,320
Jul 29, 2026
284.50
287.90
278.00
285.80
285.30
240,938
Jul 28, 2026
295.00
295.05
281.10
282.30
281.81
201,397
Jul 27, 2026
301.10
303.35
291.60
294.75
294.24
364,020
Jul 24, 2026
324.90
327.90
293.10
298.15
297.63
1,587,525
Jul 23, 2026
330.45
331.25
318.25
321.15
320.59
282,770
Jul 22, 2026
322.05
334.40
318.00
329.65
329.08
300,754
Jul 21, 2026
321.55
326.10
321.25
323.20
322.64
120,865
Jul 20, 2026
313.80
329.00
312.90
321.55
320.99
263,120
Jul 17, 2026
321.30
322.00
313.00
315.35
314.80
289,590
Jul 16, 2026
319.95
324.00
316.60
320.20
319.64
124,417
Jul 15, 2026
312.80
321.40
312.05
316.25
315.70
75,961
Jul 14, 2026
315.80
315.80
310.90
312.20
311.66
74,654
Jul 13, 2026
312.50
319.90
312.00
317.00
316.45
119,719
Jul 10, 2026
313.65
319.85
313.60
316.75
316.20
195,629
Jul 9, 2026
313.00
323.45
309.40
311.05
310.51
369,696
Jul 8, 2026
316.00
324.50
309.25
313.95
313.40
209,165
Jul 7, 2026
318.35
326.85
315.30
320.25
319.69
226,683
Jul 6, 2026
319.65
324.65
315.20
318.35
317.80
241,481
Jul 3, 2026
312.00
317.10
309.10
316.00
315.45
233,007
Jul 2, 2026
306.40
312.00
305.55
308.35
307.81
111,725
Jul 1, 2026
295.55
316.65
295.55
307.70
307.16
833,541
Jun 30, 2026
302.15
305.70
294.00
296.64
296.12
135,236
Jun 29, 2026
305.59
305.97
298.81
300.70
300.18
108,268
Jun 25, 2026
299.00
306.79
296.53
303.46
302.93
315,556
Jun 24, 2026
295.74
302.32
294.07
295.95
295.44
137,136
Jun 23, 2026
293.78
303.99
293.03
295.70
295.19
160,184
Jun 22, 2026
291.67
297.00
289.00
295.45
294.94
81,311
Jun 19, 2026
290.00
295.79
289.04
291.67
291.16
83,223
Jun 18, 2026
294.49
296.51
290.25
292.21
291.70
110,401
Jun 17, 2026
296.99
307.79
292.35
293.67
293.16
358,100
Jun 16, 2026
293.22
298.16
290.51
296.68
296.16
170,912
Jun 15, 2026
293.90
299.00
291.61
293.80
293.29
227,152
Jun 12, 2026
298.50
298.50
287.00
290.98
290.47
334,921
Jun 11, 2026
280.50
298.80
276.95
292.50
291.99
731,685
Jun 10, 2026
292.00
294.00
279.10
281.21
280.72
232,137
Jun 9, 2026
286.89
293.40
285.00
288.68
288.18
240,741
Jun 8, 2026
284.00
289.89
280.80
286.89
286.39
287,762
Jun 5, 2026
279.50
294.00
276.26
291.79
291.28
1,161,053
Jun 4, 2026
263.35
278.00
261.70
275.50
275.02
436,854
Jun 3, 2026
254.11
264.90
252.35
264.03
263.57
224,284
Jun 2, 2026
246.80
258.85
243.61
256.59
256.14
182,467
Jun 1, 2026
248.80
253.40
244.02
247.37
246.94
102,189
May 29, 2026
255.60
258.85
246.00
248.10
247.67
129,358
May 27, 2026
257.45
259.90
253.10
254.70
254.26
86,808
May 26, 2026
261.20
264.30
255.95
257.45
257.00
114,501
May 25, 2026
260.00
269.20
259.80
261.20
260.75
193,252
May 22, 2026
252.50
265.00
250.55
258.95
258.50
227,063
May 21, 2026
253.25
256.70
251.00
252.50
252.06
100,397
May 20, 2026
249.80
254.80
245.40
253.50
253.06
99,408
May 19, 2026
257.95
258.00
248.35
250.50
250.06
147,459
May 18, 2026
254.50
255.50
249.05
253.20
252.76
144,947
May 15, 2026
262.00
264.40
253.10
254.25
253.81
106,736
May 14, 2026
264.95
266.95
254.60
258.40
257.95
210,411
May 13, 2026
259.90
265.00
256.20
262.35
261.89
270,494
May 12, 2026
266.00
271.00
255.55
257.50
257.05
365,399
May 11, 2026
272.00
272.00
264.00
265.20
264.74
182,330
May 8, 2026
265.40
285.00
265.40
272.85
272.38
1,149,140
May 7, 2026
267.00
270.10
261.45
266.65
266.19
299,786
May 6, 2026
262.40
266.30
258.60
264.20
263.74
340,287
May 5, 2026
266.00
266.85
260.60
261.55
261.09
308,174
May 4, 2026
265.00
268.30
258.50
265.90
265.44
854,557
Apr 30, 2026
275.00
281.00
262.30
267.35
266.88
5,016,691
Apr 29, 2026
279.00
294.66
272.01
284.45
283.96
56,948,170
Apr 28, 2026
247.00
257.00
247.00
254.59
254.15
204,794
Apr 27, 2026
239.95
250.59
239.95
247.91
247.48
173,460
Apr 24, 2026
245.65
247.36
236.36
239.32
238.90
129,664
Apr 23, 2026
244.00
251.86
241.50
247.08
246.65
300,206
Apr 22, 2026
236.94
248.00
233.43
242.46
242.04
166,964
Apr 21, 2026
236.52
244.00
236.48
238.11
237.70
184,451
Apr 20, 2026
232.00
235.00
229.07
232.24
231.84
136,998
Apr 17, 2026
233.00
235.50
225.02
234.48
234.07
270,630
Apr 16, 2026
219.80
244.00
216.24
230.63
230.23
791,983
Apr 15, 2026
219.00
221.78
214.59
215.37
215.00
167,408
Apr 13, 2026
213.01
215.51
207.59
213.71
213.34
43,127
Apr 10, 2026
214.98
219.95
213.64
216.02
215.64
94,300
Apr 9, 2026
210.00
213.49
202.98
212.03
211.66
102,316
Apr 8, 2026
206.02
210.60
203.50
210.06
209.69
266,052
Apr 7, 2026
193.90
200.97
193.04
199.64
199.29
103,983
Apr 6, 2026
194.77
197.59
190.40
193.90
193.56
156,380
Apr 2, 2026
187.50
195.90
181.20
194.77
194.43
224,053
Apr 1, 2026
187.00
193.19
185.26
187.63
187.30
214,084
Mar 30, 2026
187.00
194.00
176.42
180.31
180.00
419,021
Mar 27, 2026
198.62
198.62
188.11
189.77
189.44
331,751
Mar 25, 2026
197.50
200.89
191.97
195.68
195.34
248,441
Mar 24, 2026
184.60
195.60
182.82
194.14
193.80
323,931
Mar 23, 2026
191.80
191.80
179.00
181.14
180.82
221,029
Mar 20, 2026
199.00
201.74
191.15
192.90
192.56
108,717
Mar 19, 2026
198.00
201.29
195.62
196.12
195.78
90,249
Mar 18, 2026
193.06
203.77
192.95
200.29
199.94
189,286
Mar 17, 2026
193.55
195.00
189.70
192.95
192.61
102,844
Mar 16, 2026
194.00
195.00
188.71
193.49
193.15
145,614
Mar 13, 2026
197.80
199.34
191.10
193.18
192.84
189,339
Mar 12, 2026
201.99
203.00
196.01
197.80
197.46
159,764
Mar 11, 2026
192.01
205.50
191.99
201.99
201.64
256,633
Mar 10, 2026
189.39
194.00
189.39
192.51
192.18
112,736
Mar 9, 2026
194.39
195.00
187.99
189.35
189.02
303,402
Mar 6, 2026
199.98
203.45
195.85
196.88
196.54
122,329
Mar 5, 2026
207.80
208.10
199.10
199.89
199.54
118,371
Mar 4, 2026
205.55
210.33
201.35
205.41
205.05
190,398
Mar 2, 2026
210.00
213.99
205.65
209.71
209.35
318,195
Feb 27, 2026
223.45
226.45
215.01
220.80
220.42
1,300,001
Feb 26, 2026
224.00
227.39
222.37
223.55
223.16
122,518
Feb 25, 2026
224.30
226.55
221.20
223.35
222.96
120,411
Feb 24, 2026
228.05
228.05
221.50
224.06
223.67
116,367
Feb 23, 2026
223.00
230.35
221.02
228.33
227.93
83,019
Feb 20, 2026
223.83
225.65
221.12
222.93
222.54
120,374
Feb 19, 2026
231.40
233.78
220.00
223.17
222.78
189,972
Feb 18, 2026
231.25
234.50
229.41
233.67
233.26
98,323
Feb 17, 2026
228.00
234.80
226.51
231.35
230.95
156,417
Feb 16, 2026
226.40
227.27
224.14
225.77
225.38
46,679
Feb 13, 2026
236.25
236.25
225.00
226.49
226.10
180,336
Feb 12, 2026
237.95
237.99
232.65
236.30
235.89
41,275
Feb 11, 2026
240.00
240.80
234.65
236.88
236.47
96,382
Feb 10, 2026
242.10
246.20
239.00
239.76
239.34
159,795
Feb 9, 2026
231.79
248.49
229.31
242.87
242.45
401,555
Feb 6, 2026
220.90
233.00
219.56
227.98
227.58
322,536
Feb 5, 2026
221.00
225.50
219.50
220.12
219.74
126,251
Feb 4, 2026
235.30
239.71
221.50
222.95
222.56
577,782
Feb 3, 2026
239.70
239.70
230.12
235.30
234.89
162,554
Feb 2, 2026
225.40
225.40
216.02
224.07
223.68
54,874
Jan 30, 2026
218.15
226.35
217.15
225.10
224.71
91,701
Jan 29, 2026
225.65
227.50
215.85
219.45
219.07
207,918
Jan 28, 2026
219.60
227.90
218.00
225.65
225.26
79,875
Jan 27, 2026
220.00
221.55
214.80
218.65
218.27
92,638
Jan 23, 2026
226.90
226.95
217.00
217.95
217.57
91,867
Jan 22, 2026
228.05
230.20
223.00
224.65
224.26
152,930
Jan 21, 2026
227.30
228.75
220.20
226.75
226.36
254,798
Jan 20, 2026
230.80
231.00
221.20
227.30
226.90
236,999
Jan 19, 2026
239.25
240.55
229.80
231.00
230.60
147,188
Jan 16, 2026
249.50
249.50
240.10
241.35
240.93
202,983
Jan 15, 2026
248.65
248.65
248.65
248.65
248.22
-
Jan 14, 2026
243.35
253.20
238.80
248.65
248.22
142,038
Jan 13, 2026
242.95
244.90
238.05
243.95
243.53
169,953
Jan 12, 2026
240.10
242.80
232.50
241.60
241.18
254,062
Jan 9, 2026
250.80
250.80
237.35
239.30
238.88
350,283
Jan 8, 2026
262.55
262.55
250.00
250.10
249.66
231,027
Jan 7, 2026
261.05
262.00
259.50
259.95
259.50
169,762
Jan 6, 2026
267.00
267.00
260.00
262.25
261.79
320,867
Jan 5, 2026
270.00
270.40
264.10
265.45
264.99
113,148
Jan 2, 2026
270.85
275.00
265.00
272.85
272.38
187,133
Jan 1, 2026
269.90
271.00
265.00
268.25
267.78
103,084
Dec 31, 2025
267.60
272.50
265.50
268.40
267.93
172,391
Dec 30, 2025
261.10
271.00
260.65
264.85
264.39
763,967
Dec 29, 2025
265.90
266.85
256.35
259.45
259.00
163,682
Dec 26, 2025
264.00
286.70
264.00
265.90
265.44
1,399,943
Dec 24, 2025
260.90
262.85
256.20
259.65
259.20
117,700
Dec 23, 2025
249.55
265.00
248.20
260.90
260.45
434,047
Dec 22, 2025
247.00
252.50
246.00
247.00
246.57
169,217
Dec 19, 2025
255.05
257.50
245.85
246.85
246.42
213,675
Dec 18, 2025
263.50
264.95
254.00
255.30
254.86
98,060
Dec 17, 2025
275.00
275.10
262.20
263.35
262.89
177,089
Dec 16, 2025
274.20
275.00
271.65
274.50
274.02
66,239
Dec 15, 2025
275.30
275.30
272.75
273.95
273.47
47,606
Dec 12, 2025
274.00
278.85
271.65
275.30
274.82
101,591
Dec 11, 2025
267.55
275.00
267.55
274.15
273.67
108,590
Dec 10, 2025
271.30
279.80
265.25
267.35
266.88
199,403
Dec 9, 2025
278.25
278.80
269.40
270.50
270.03
171,206
Dec 8, 2025
286.50
294.20
271.15
276.70
276.22
399,760
Dec 5, 2025
283.05
292.00
282.00
283.50
283.01
171,949
Dec 4, 2025
282.05
288.50
282.05
284.95
284.45
133,077
Dec 3, 2025
275.40
288.80
272.85
285.55
285.05
131,661
Dec 2, 2025
271.95
278.00
270.50
276.60
276.12
77,638
Dec 1, 2025
282.75
284.85
269.55
271.90
271.43
258,156
Nov 28, 2025
282.80
284.50
281.00
282.45
281.96
30,159
Nov 27, 2025
288.20
290.85
282.00
283.10
282.61
33,390
Nov 26, 2025
289.45
294.95
287.00
288.00
287.50
58,606
Nov 25, 2025
280.25
292.00
278.25
289.45
288.95
48,710
Nov 24, 2025
288.20
288.90
279.00
280.25
279.76
48,262
Nov 21, 2025
287.05
290.55
286.65
288.20
287.70
28,465
Nov 20, 2025
295.90
300.00
286.80
289.10
288.60
47,104
Nov 19, 2025
288.30
293.75
288.30
292.85
292.34
14,693
Nov 18, 2025
295.05
298.40
290.00
291.65
291.14
38,388
Nov 17, 2025
299.95
299.95
292.05
297.30
296.78
67,455
Nov 14, 2025
300.90
305.05
296.45
297.70
297.18
34,225
Nov 13, 2025
304.90
305.00
300.00
301.00
300.48
20,725
Nov 12, 2025
300.80
305.65
300.80
304.90
304.37
68,493
Nov 11, 2025
293.20
304.00
290.55
300.80
300.28
70,341
Nov 10, 2025
290.85
299.40
286.35
293.20
292.69
75,920
Nov 7, 2025
293.10
293.45
286.55
289.30
288.80
46,162
Nov 6, 2025
299.00
299.00
288.00
292.50
291.99
131,153
