Price Data Selection & Download
Greenlam Industries Share Price All Time Records & Statistics (Mar 2015 - May 2026)
2768 daily OHLCV records on NSE from March 2015 to May 2026. Explore Greenlam Industries intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹331.00
May 27, 2024
NSE Exchange
Share Price All Time Low
₹29.90
July 08, 2015
NSE Exchange
Highest Volume Trading Day
8,023,630
December 14, 2021 • ₹178.20
NSE Exchange
Share Price History Data (Mar 2015 - May 2026)
GREENLAM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹235.96 | ₹238.00 | ₹229.71 | ₹230.72 | 412,913 |
| 2026-05-26 | ₹248.51 | ₹248.51 | ₹232.21 | ₹234.13 | 506,367 |
| 2026-05-25 | ₹275.60 | ₹276.00 | ₹247.11 | ₹250.43 | 5,042,140 |
| 2026-05-22 | ₹234.70 | ₹242.00 | ₹226.00 | ₹237.23 | 127,483 |
| 2026-05-21 | ₹238.00 | ₹238.00 | ₹231.25 | ₹233.49 | 52,476 |
| 2026-05-20 | ₹232.75 | ₹242.78 | ₹229.70 | ₹235.93 | 133,349 |
| 2026-05-19 | ₹226.02 | ₹239.05 | ₹223.22 | ₹233.61 | 210,200 |
| 2026-05-18 | ₹229.34 | ₹232.99 | ₹222.17 | ₹224.23 | 67,759 |
| 2026-05-15 | ₹225.99 | ₹242.39 | ₹225.99 | ₹233.20 | 295,743 |
| 2026-05-14 | ₹213.30 | ₹234.89 | ₹207.10 | ₹228.46 | 1,777,451 |
| 2026-05-13 | ₹221.50 | ₹222.19 | ₹211.20 | ₹211.50 | 226,103 |
| 2026-05-12 | ₹226.60 | ₹226.61 | ₹216.25 | ₹218.23 | 1,156,423 |
| 2026-05-11 | ₹225.50 | ₹229.80 | ₹221.65 | ₹228.34 | 48,861 |
| 2026-05-08 | ₹227.30 | ₹229.50 | ₹223.00 | ₹225.42 | 393,379 |
| 2026-05-07 | ₹227.50 | ₹229.80 | ₹225.55 | ₹228.00 | 31,998 |
| 2026-05-06 | ₹228.20 | ₹229.50 | ₹222.06 | ₹226.32 | 83,091 |
| 2026-05-05 | ₹230.78 | ₹235.20 | ₹223.00 | ₹226.13 | 66,371 |
| 2026-05-04 | ₹227.00 | ₹235.00 | ₹226.00 | ₹233.11 | 57,856 |
| 2026-04-30 | ₹227.49 | ₹229.76 | ₹223.35 | ₹225.88 | 31,179 |
| 2026-04-29 | ₹223.00 | ₹232.18 | ₹223.00 | ₹227.49 | 37,703 |
| 2026-04-28 | ₹225.20 | ₹227.59 | ₹221.95 | ₹222.96 | 60,247 |
| 2026-04-27 | ₹223.50 | ₹226.19 | ₹221.71 | ₹224.00 | 105,671 |
| 2026-04-24 | ₹228.36 | ₹230.00 | ₹222.21 | ₹223.08 | 21,994 |
| 2026-04-23 | ₹228.69 | ₹232.00 | ₹226.94 | ₹228.17 | 35,776 |
| 2026-04-22 | ₹224.25 | ₹228.96 | ₹223.02 | ₹227.88 | 36,542 |
| 2026-04-21 | ₹226.00 | ₹227.99 | ₹222.06 | ₹224.27 | 42,249 |
| 2026-04-20 | ₹224.99 | ₹227.00 | ₹220.39 | ₹225.23 | 20,147 |
| 2026-04-17 | ₹224.20 | ₹231.42 | ₹222.38 | ₹223.80 | 189,772 |
| 2026-04-16 | ₹224.00 | ₹224.33 | ₹220.30 | ₹222.04 | 38,329 |
| 2026-04-15 | ₹219.00 | ₹224.99 | ₹218.10 | ₹220.33 | 45,792 |
| 2026-04-13 | ₹216.12 | ₹220.15 | ₹214.69 | ₹216.56 | 34,654 |
| 2026-04-10 | ₹221.39 | ₹222.57 | ₹217.40 | ₹218.82 | 47,513 |
| 2026-04-09 | ₹228.02 | ₹231.30 | ₹218.90 | ₹219.63 | 67,849 |
| 2026-04-08 | ₹226.10 | ₹229.00 | ₹221.00 | ₹228.02 | 155,636 |
| 2026-04-07 | ₹221.95 | ₹222.26 | ₹217.07 | ₹219.47 | 14,802 |
| 2026-04-06 | ₹224.00 | ₹224.00 | ₹215.10 | ₹220.16 | 43,066 |
| 2026-04-02 | ₹221.80 | ₹224.98 | ₹215.81 | ₹220.02 | 53,533 |
| 2026-04-01 | ₹212.30 | ₹222.70 | ₹210.10 | ₹218.50 | 34,112 |
| 2026-03-30 | ₹203.00 | ₹205.89 | ₹197.59 | ₹204.26 | 783,573 |
| 2026-03-27 | ₹216.10 | ₹216.10 | ₹200.50 | ₹202.34 | 35,465 |
| 2026-03-25 | ₹214.40 | ₹220.08 | ₹212.11 | ₹215.06 | 21,218 |
| 2026-03-24 | ₹211.90 | ₹215.00 | ₹204.15 | ₹212.63 | 26,802 |
| 2026-03-23 | ₹214.41 | ₹214.41 | ₹199.87 | ₹204.38 | 225,328 |
| 2026-03-20 | ₹212.73 | ₹229.00 | ₹211.00 | ₹213.53 | 875,002 |
| 2026-03-19 | ₹209.90 | ₹216.76 | ₹209.90 | ₹212.73 | 18,892 |
| 2026-03-18 | ₹213.90 | ₹221.85 | ₹210.23 | ₹213.74 | 81,171 |
| 2026-03-17 | ₹219.38 | ₹227.50 | ₹211.25 | ₹214.98 | 38,861 |
| 2026-03-16 | ₹211.00 | ₹224.08 | ₹201.20 | ₹222.72 | 85,167 |
| 2026-03-13 | ₹224.60 | ₹224.60 | ₹207.20 | ₹211.06 | 105,024 |
| 2026-03-12 | ₹226.00 | ₹227.00 | ₹221.12 | ₹223.40 | 9,215 |
| 2026-03-11 | ₹227.61 | ₹229.00 | ₹226.00 | ₹227.21 | 12,703 |
| 2026-03-10 | ₹230.30 | ₹230.40 | ₹225.60 | ₹228.02 | 8,036 |
| 2026-03-09 | ₹234.04 | ₹234.04 | ₹225.10 | ₹227.86 | 14,525 |
| 2026-03-06 | ₹235.74 | ₹236.17 | ₹230.60 | ₹234.04 | 9,784 |
| 2026-03-05 | ₹235.02 | ₹238.59 | ₹231.94 | ₹235.74 | 4,635 |
| 2026-03-04 | ₹231.10 | ₹246.58 | ₹223.21 | ₹233.96 | 141,074 |
| 2026-03-02 | ₹232.00 | ₹236.33 | ₹231.14 | ₹232.20 | 17,266 |
| 2026-02-27 | ₹242.00 | ₹242.00 | ₹233.62 | ₹239.01 | 13,313 |
| 2026-02-26 | ₹239.57 | ₹242.92 | ₹236.00 | ₹240.88 | 9,209 |
| 2026-02-25 | ₹236.00 | ₹239.68 | ₹236.00 | ₹238.36 | 8,285 |
| 2026-02-24 | ₹240.10 | ₹241.40 | ₹236.00 | ₹236.59 | 9,382 |
| 2026-02-23 | ₹242.92 | ₹243.07 | ₹237.00 | ₹240.13 | 11,069 |
| 2026-02-20 | ₹243.79 | ₹244.79 | ₹241.10 | ₹242.92 | 5,650 |
| 2026-02-19 | ₹249.30 | ₹250.19 | ₹240.00 | ₹242.20 | 7,541 |
| 2026-02-18 | ₹247.36 | ₹250.00 | ₹246.41 | ₹248.85 | 2,787 |
| 2026-02-17 | ₹245.51 | ₹250.64 | ₹245.51 | ₹248.10 | 4,244 |
| 2026-02-16 | ₹249.60 | ₹249.60 | ₹244.05 | ₹245.51 | 6,163 |
| 2026-02-13 | ₹247.76 | ₹250.00 | ₹245.11 | ₹248.29 | 7,750 |
| 2026-02-12 | ₹250.58 | ₹250.58 | ₹246.51 | ₹247.76 | 9,660 |
| 2026-02-11 | ₹257.03 | ₹257.03 | ₹248.00 | ₹249.24 | 15,842 |
| 2026-02-10 | ₹253.00 | ₹266.20 | ₹247.50 | ₹257.03 | 71,757 |
| 2026-02-09 | ₹253.80 | ₹253.80 | ₹250.02 | ₹251.29 | 12,772 |
| 2026-02-06 | ₹257.99 | ₹257.99 | ₹250.40 | ₹252.42 | 7,070 |
| 2026-02-05 | ₹255.90 | ₹260.00 | ₹249.21 | ₹258.17 | 45,724 |
| 2026-02-04 | ₹252.00 | ₹257.09 | ₹247.50 | ₹254.43 | 23,387 |
| 2026-02-03 | ₹254.10 | ₹258.00 | ₹245.60 | ₹250.16 | 54,168 |
| 2026-02-02 | ₹237.30 | ₹247.25 | ₹237.30 | ₹244.12 | 26,591 |
| 2026-02-01 | ₹238.50 | ₹242.40 | ₹237.69 | ₹239.53 | 7,813 |
| 2026-01-30 | ₹235.01 | ₹242.90 | ₹233.10 | ₹239.93 | 28,901 |
| 2026-01-29 | ₹240.20 | ₹250.99 | ₹240.20 | ₹241.93 | 15,784 |
| 2026-01-28 | ₹245.00 | ₹252.18 | ₹238.20 | ₹241.15 | 29,131 |
| 2026-01-27 | ₹246.25 | ₹251.79 | ₹244.69 | ₹247.01 | 22,640 |
| 2026-01-23 | ₹252.00 | ₹258.73 | ₹245.20 | ₹250.00 | 30,953 |
| 2026-01-22 | ₹244.14 | ₹255.00 | ₹244.14 | ₹252.27 | 29,347 |
| 2026-01-21 | ₹248.00 | ₹254.80 | ₹244.20 | ₹247.35 | 71,377 |
| 2026-01-20 | ₹246.50 | ₹247.58 | ₹238.90 | ₹244.36 | 32,400 |
| 2026-01-19 | ₹240.95 | ₹252.48 | ₹235.10 | ₹240.54 | 67,822 |
| 2026-01-16 | ₹240.10 | ₹250.08 | ₹240.10 | ₹246.25 | 17,963 |
| 2026-01-14 | ₹242.00 | ₹244.15 | ₹238.34 | ₹241.84 | 13,726 |
| 2026-01-13 | ₹233.50 | ₹245.00 | ₹233.50 | ₹243.76 | 22,192 |
| 2026-01-12 | ₹245.80 | ₹247.99 | ₹234.10 | ₹236.63 | 67,073 |
| 2026-01-09 | ₹250.30 | ₹254.32 | ₹244.61 | ₹250.14 | 16,389 |
| 2026-01-08 | ₹263.90 | ₹263.90 | ₹246.92 | ₹249.64 | 30,773 |
| 2026-01-07 | ₹270.00 | ₹270.00 | ₹260.30 | ₹263.91 | 158,638 |
| 2026-01-06 | ₹266.00 | ₹272.00 | ₹260.00 | ₹270.10 | 65,824 |
| 2026-01-05 | ₹245.00 | ₹272.00 | ₹244.01 | ₹265.77 | 176,535 |
| 2026-01-02 | ₹241.00 | ₹250.00 | ₹233.66 | ₹247.86 | 101,369 |
| 2026-01-01 | ₹245.40 | ₹245.40 | ₹240.61 | ₹242.42 | 6,816 |
Greenlam Industries Share Price Performance Analysis (Mar 2015 - May 2026)
GREENLAM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.83%
₹242.42 → ₹230.72
Year to Date
Price Volatility
6.09%
Low Volatility
Year to Date
Average Daily Volume
160,062
Year to Date Average
NSE Exchange
Greenlam Industries Share Price History – Frequently Asked Questions
Common questions about GREENLAM historical data and records. For live price, key ratios and fundamentals, see GREENLAM share price.
What is the all-time high share price of Greenlam Industries (GREENLAM)?
The all-time high share price of Greenlam Industries was ₹331.0 recorded on May 27, 2024 on the NSE exchange.
What is the all-time low share price of Greenlam Industries (GREENLAM)?
The all-time low share price of Greenlam Industries was ₹29.9 recorded on July 08, 2015 on the NSE exchange.
How can I download GREENLAM historical share price data?
You can download Greenlam Industries 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 GREENLAM shares?
The highest trading volume day for Greenlam Industries was 8,023,630 shares traded on December 14, 2021 on the NSE exchange, with share price at ₹178.2.