Price Data Selection & Download
Greencrest Financial Services Share Price All Time Records & Statistics (Jan 2012 - Jul 2026)
2697 daily OHLCV records on BSE from Jan. 2012 to July 2026. Browse GREENCREST financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹26.45
June 04, 2014
BSE Exchange
Share Price All Time Low
₹0.05
September 28, 2020
BSE Exchange
Highest Volume Trading Day
18,016,670
October 03, 2017 • ₹6.70
BSE Exchange
Share Price History Data (Jan 2012 - Jul 2026)
GREENCREST daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.49 | 80,058 |
| 2026-07-16 | ₹0.49 | ₹0.51 | ₹0.49 | ₹0.49 | 58,226 |
| 2026-07-15 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.50 | 58,507 |
| 2026-07-14 | ₹0.50 | ₹0.52 | ₹0.49 | ₹0.49 | 224,572 |
| 2026-07-13 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.51 | 62,438 |
| 2026-07-10 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.52 | 52,208 |
| 2026-07-09 | ₹0.53 | ₹0.54 | ₹0.51 | ₹0.52 | 178,149 |
| 2026-07-08 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.53 | 306,728 |
| 2026-07-07 | ₹0.51 | ₹0.52 | ₹0.49 | ₹0.51 | 143,422 |
| 2026-07-06 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.51 | 81,517 |
| 2026-07-03 | ₹0.50 | ₹0.53 | ₹0.50 | ₹0.53 | 111,697 |
| 2026-07-02 | ₹0.49 | ₹0.51 | ₹0.48 | ₹0.51 | 103,299 |
| 2026-07-01 | ₹0.52 | ₹0.52 | ₹0.49 | ₹0.49 | 84,373 |
| 2026-06-30 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 55,818 |
| 2026-06-29 | ₹0.53 | ₹0.54 | ₹0.53 | ₹0.53 | 80,535 |
| 2026-06-25 | ₹0.55 | ₹0.55 | ₹0.53 | ₹0.55 | 78,246 |
| 2026-06-24 | ₹0.55 | ₹0.55 | ₹0.52 | ₹0.54 | 82,072 |
| 2026-06-23 | ₹0.52 | ₹0.54 | ₹0.51 | ₹0.53 | 123,547 |
| 2026-06-22 | ₹0.53 | ₹0.55 | ₹0.51 | ₹0.52 | 65,746 |
| 2026-06-19 | ₹0.53 | ₹0.53 | ₹0.50 | ₹0.53 | 428,926 |
| 2026-06-18 | ₹0.53 | ₹0.53 | ₹0.50 | ₹0.52 | 52,727 |
| 2026-06-17 | ₹0.52 | ₹0.54 | ₹0.50 | ₹0.52 | 116,114 |
| 2026-06-16 | ₹0.52 | ₹0.52 | ₹0.49 | ₹0.52 | 42,541 |
| 2026-06-15 | ₹0.48 | ₹0.50 | ₹0.48 | ₹0.50 | 114,122 |
| 2026-06-12 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.48 | 136,193 |
| 2026-06-11 | ₹0.51 | ₹0.51 | ₹0.48 | ₹0.49 | 97,570 |
| 2026-06-10 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.50 | 102,553 |
| 2026-06-09 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.50 | 79,954 |
| 2026-06-08 | ₹0.52 | ₹0.53 | ₹0.50 | ₹0.51 | 76,380 |
| 2026-06-05 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.52 | 61,671 |
| 2026-06-04 | ₹0.49 | ₹0.51 | ₹0.49 | ₹0.51 | 177,193 |
| 2026-06-03 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.50 | 51,063 |
| 2026-06-02 | ₹0.49 | ₹0.51 | ₹0.49 | ₹0.50 | 133,595 |
| 2026-06-01 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.50 | 190,425 |
| 2026-05-29 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 85,193 |
| 2026-05-27 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 114,354 |
| 2026-05-26 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 280,774 |
| 2026-05-25 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 143,134 |
| 2026-05-22 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.50 | 79,931 |
| 2026-05-21 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 100,229 |
| 2026-05-20 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 65,853 |
| 2026-05-19 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 73,208 |
| 2026-05-18 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.50 | 157,360 |
| 2026-05-15 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 85,867 |
| 2026-05-14 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.49 | 36,565 |
| 2026-05-13 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.50 | 87,612 |
| 2026-05-12 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.49 | 127,676 |
| 2026-05-11 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.50 | 314,873 |
| 2026-05-08 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.50 | 59,286 |
| 2026-05-07 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.50 | 191,056 |
| 2026-05-06 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 157,958 |
| 2026-05-05 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 127,037 |
| 2026-05-04 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.50 | 90,779 |
| 2026-04-30 | ₹0.49 | ₹0.51 | ₹0.49 | ₹0.49 | 221,492 |
| 2026-04-29 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.50 | 307,780 |
| 2026-04-28 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.51 | 155,225 |
| 2026-04-27 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 168,223 |
| 2026-04-24 | ₹0.54 | ₹0.54 | ₹0.52 | ₹0.52 | 94,094 |
| 2026-04-23 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.53 | 133,419 |
| 2026-04-22 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.52 | 145,066 |
| 2026-04-21 | ₹0.51 | ₹0.52 | ₹0.51 | ₹0.51 | 158,389 |
| 2026-04-20 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 278,677 |
| 2026-04-17 | ₹0.52 | ₹0.52 | ₹0.50 | ₹0.52 | 254,997 |
| 2026-04-16 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.51 | 412,879 |
| 2026-04-15 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.50 | 348,403 |
| 2026-04-13 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 42,215 |
| 2026-04-10 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 70,489 |
| 2026-04-09 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 142,138 |
| 2026-04-08 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 79,723 |
| 2026-04-07 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 286,478 |
| 2026-04-06 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 72,015 |
| 2026-04-02 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 23,571 |
| 2026-04-01 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 98,070 |
| 2026-03-30 | ₹0.49 | ₹0.49 | ₹0.49 | ₹0.49 | 28,541 |
| 2026-03-27 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 61,429 |
| 2026-03-25 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 118,036 |
| 2026-03-24 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 108,354 |
| 2026-03-23 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 122,016 |
| 2026-03-20 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 38,871 |
| 2026-03-19 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.50 | 94,323 |
| 2026-03-18 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 76,080 |
| 2026-03-17 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 153,716 |
| 2026-03-16 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.49 | 68,531 |
| 2026-03-13 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 83,260 |
| 2026-03-12 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.50 | 57,621 |
| 2026-03-11 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 59,602 |
| 2026-03-10 | ₹0.49 | ₹0.50 | ₹0.49 | ₹0.50 | 83,838 |
| 2026-03-09 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.49 | 170,185 |
| 2026-03-06 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.50 | 93,125 |
| 2026-03-05 | ₹0.51 | ₹0.51 | ₹0.50 | ₹0.51 | 90,625 |
| 2026-03-04 | ₹0.50 | ₹0.51 | ₹0.50 | ₹0.50 | 198,163 |
| 2026-03-02 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.51 | 159,401 |
| 2026-02-27 | ₹0.51 | ₹0.51 | ₹0.50 | ₹0.51 | 75,952 |
| 2026-02-26 | ₹0.51 | ₹0.51 | ₹0.50 | ₹0.50 | 258,487 |
| 2026-02-25 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 337,237 |
| 2026-02-24 | ₹0.53 | ₹0.53 | ₹0.52 | ₹0.52 | 59,703 |
| 2026-02-23 | ₹0.54 | ₹0.54 | ₹0.53 | ₹0.53 | 116,467 |
| 2026-02-20 | ₹0.54 | ₹0.56 | ₹0.54 | ₹0.54 | 89,738 |
| 2026-02-19 | ₹0.56 | ₹0.57 | ₹0.55 | ₹0.55 | 66,774 |
| 2026-02-18 | ₹0.56 | ₹0.57 | ₹0.56 | ₹0.56 | 111,971 |
| 2026-02-17 | ₹0.58 | ₹0.59 | ₹0.57 | ₹0.57 | 160,910 |
| 2026-02-16 | ₹0.56 | ₹0.58 | ₹0.56 | ₹0.58 | 58,332 |
| 2026-02-13 | ₹0.58 | ₹0.58 | ₹0.56 | ₹0.57 | 127,812 |
| 2026-02-12 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.57 | 51,909 |
| 2026-02-11 | ₹0.58 | ₹0.58 | ₹0.56 | ₹0.57 | 196,010 |
| 2026-02-10 | ₹0.57 | ₹0.57 | ₹0.57 | ₹0.57 | 70,198 |
| 2026-02-09 | ₹0.56 | ₹0.56 | ₹0.56 | ₹0.56 | 48,786 |
| 2026-02-06 | ₹0.54 | ₹0.55 | ₹0.54 | ₹0.55 | 109,297 |
| 2026-02-05 | ₹0.54 | ₹0.54 | ₹0.52 | ₹0.54 | 176,524 |
| 2026-02-04 | ₹0.53 | ₹0.54 | ₹0.52 | ₹0.53 | 194,452 |
| 2026-02-03 | ₹0.52 | ₹0.54 | ₹0.52 | ₹0.53 | 123,669 |
| 2026-02-02 | ₹0.51 | ₹0.53 | ₹0.51 | ₹0.53 | 69,156 |
| 2026-02-01 | ₹0.53 | ₹0.53 | ₹0.52 | ₹0.52 | 133,424 |
| 2026-01-30 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.52 | 107,341 |
| 2026-01-29 | ₹0.51 | ₹0.52 | ₹0.51 | ₹0.51 | 251,306 |
| 2026-01-28 | ₹0.51 | ₹0.52 | ₹0.51 | ₹0.52 | 118,772 |
| 2026-01-27 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.51 | 86,065 |
| 2026-01-23 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.51 | 138,560 |
| 2026-01-22 | ₹0.52 | ₹0.53 | ₹0.52 | ₹0.52 | 173,152 |
| 2026-01-21 | ₹0.53 | ₹0.55 | ₹0.53 | ₹0.53 | 99,648 |
| 2026-01-20 | ₹0.54 | ₹0.54 | ₹0.54 | ₹0.54 | 123,913 |
| 2026-01-19 | ₹0.55 | ₹0.56 | ₹0.55 | ₹0.55 | 218,307 |
| 2026-01-16 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.56 | 192,637 |
| 2026-01-14 | ₹0.57 | ₹0.58 | ₹0.56 | ₹0.57 | 98,421 |
| 2026-01-13 | ₹0.58 | ₹0.58 | ₹0.56 | ₹0.57 | 127,734 |
| 2026-01-12 | ₹0.58 | ₹0.58 | ₹0.57 | ₹0.57 | 70,190 |
| 2026-01-09 | ₹0.59 | ₹0.60 | ₹0.58 | ₹0.58 | 123,170 |
| 2026-01-08 | ₹0.59 | ₹0.59 | ₹0.57 | ₹0.59 | 47,053 |
| 2026-01-07 | ₹0.58 | ₹0.60 | ₹0.58 | ₹0.58 | 71,576 |
| 2026-01-06 | ₹0.60 | ₹0.61 | ₹0.59 | ₹0.59 | 141,180 |
| 2026-01-05 | ₹0.59 | ₹0.60 | ₹0.59 | ₹0.60 | 137,603 |
| 2026-01-02 | ₹0.59 | ₹0.59 | ₹0.58 | ₹0.59 | 112,354 |
| 2026-01-01 | ₹0.60 | ₹0.60 | ₹0.58 | ₹0.58 | 57,107 |
Greencrest Financial Services Share Price Performance Analysis (Jan 2012 - Jul 2026)
GREENCREST price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.52%
₹0.58 → ₹0.49
Year to Date
Price Volatility
5.61%
Low Volatility
Year to Date
Average Daily Volume
126,037
Year to Date Average
BSE Exchange
Greencrest Financial Services Share Price History – Frequently Asked Questions
Common questions about GREENCREST historical data and records.
What is the all-time high share price of Greencrest Financial Services (GREENCREST)?
The all-time high share price of Greencrest Financial Services was ₹26.45 recorded on June 04, 2014 on the BSE exchange.
What is the all-time low share price of Greencrest Financial Services (GREENCREST)?
The all-time low share price of Greencrest Financial Services was ₹0.05 recorded on September 28, 2020 on the BSE exchange.
How can I download GREENCREST historical share price data?
You can download Greencrest Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GREENCREST shares?
The highest trading volume day for Greencrest Financial Services was 18,016,670 shares traded on October 03, 2017 on the BSE exchange, with share price at ₹6.7.