Price Data Selection & Download
Greenply Industries Share Price All Time Records & Statistics (Feb 2003 - May 2026)
5716 daily OHLCV records on NSE from Feb. 2003 to May 2026. Explore GREENPLY intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹411.95
August 21, 2024
NSE Exchange
Share Price All Time Low
₹0.59
March 12, 2003
NSE Exchange
Highest Volume Trading Day
56,948,170
April 29, 2026 • ₹284.45
NSE Exchange
Share Price History Data (Feb 2003 - May 2026)
GREENPLY 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 | ₹257.45 | ₹259.90 | ₹253.10 | ₹254.70 | 86,808 |
| 2026-05-26 | ₹261.20 | ₹264.30 | ₹255.95 | ₹257.45 | 114,501 |
| 2026-05-25 | ₹260.00 | ₹269.20 | ₹259.80 | ₹261.20 | 193,252 |
| 2026-05-22 | ₹252.50 | ₹265.00 | ₹250.55 | ₹258.95 | 227,063 |
| 2026-05-21 | ₹253.25 | ₹256.70 | ₹251.00 | ₹252.50 | 100,397 |
| 2026-05-20 | ₹249.80 | ₹254.80 | ₹245.40 | ₹253.50 | 99,408 |
| 2026-05-19 | ₹257.95 | ₹258.00 | ₹248.35 | ₹250.50 | 147,459 |
| 2026-05-18 | ₹254.50 | ₹255.50 | ₹249.05 | ₹253.20 | 144,947 |
| 2026-05-15 | ₹262.00 | ₹264.40 | ₹253.10 | ₹254.25 | 106,736 |
| 2026-05-14 | ₹264.95 | ₹266.95 | ₹254.60 | ₹258.40 | 210,411 |
| 2026-05-13 | ₹259.90 | ₹265.00 | ₹256.20 | ₹262.35 | 270,494 |
| 2026-05-12 | ₹266.00 | ₹271.00 | ₹255.55 | ₹257.50 | 365,399 |
| 2026-05-11 | ₹272.00 | ₹272.00 | ₹264.00 | ₹265.20 | 182,330 |
| 2026-05-08 | ₹265.40 | ₹285.00 | ₹265.40 | ₹272.85 | 1,149,140 |
| 2026-05-07 | ₹267.00 | ₹270.10 | ₹261.45 | ₹266.65 | 299,786 |
| 2026-05-06 | ₹262.40 | ₹266.30 | ₹258.60 | ₹264.20 | 340,287 |
| 2026-05-05 | ₹266.00 | ₹266.85 | ₹260.60 | ₹261.55 | 308,174 |
| 2026-05-04 | ₹265.00 | ₹268.30 | ₹258.50 | ₹265.90 | 854,557 |
| 2026-04-30 | ₹275.00 | ₹281.00 | ₹262.30 | ₹267.35 | 5,016,691 |
| 2026-04-29 | ₹279.00 | ₹294.66 | ₹272.01 | ₹284.45 | 56,948,170 |
| 2026-04-28 | ₹247.00 | ₹257.00 | ₹247.00 | ₹254.59 | 204,794 |
| 2026-04-27 | ₹239.95 | ₹250.59 | ₹239.95 | ₹247.91 | 173,460 |
| 2026-04-24 | ₹245.65 | ₹247.36 | ₹236.36 | ₹239.32 | 129,664 |
| 2026-04-23 | ₹244.00 | ₹251.86 | ₹241.50 | ₹247.08 | 300,206 |
| 2026-04-22 | ₹236.94 | ₹248.00 | ₹233.43 | ₹242.46 | 166,964 |
| 2026-04-21 | ₹236.52 | ₹244.00 | ₹236.48 | ₹238.11 | 184,451 |
| 2026-04-20 | ₹232.00 | ₹235.00 | ₹229.07 | ₹232.24 | 136,998 |
| 2026-04-17 | ₹233.00 | ₹235.50 | ₹225.02 | ₹234.48 | 270,630 |
| 2026-04-16 | ₹219.80 | ₹244.00 | ₹216.24 | ₹230.63 | 791,983 |
| 2026-04-15 | ₹219.00 | ₹221.78 | ₹214.59 | ₹215.37 | 167,408 |
| 2026-04-13 | ₹213.01 | ₹215.51 | ₹207.59 | ₹213.71 | 43,127 |
| 2026-04-10 | ₹214.98 | ₹219.95 | ₹213.64 | ₹216.02 | 94,300 |
| 2026-04-09 | ₹210.00 | ₹213.49 | ₹202.98 | ₹212.03 | 102,316 |
| 2026-04-08 | ₹206.02 | ₹210.60 | ₹203.50 | ₹210.06 | 266,052 |
| 2026-04-07 | ₹193.90 | ₹200.97 | ₹193.04 | ₹199.64 | 103,983 |
| 2026-04-06 | ₹194.77 | ₹197.59 | ₹190.40 | ₹193.90 | 156,380 |
| 2026-04-02 | ₹187.50 | ₹195.90 | ₹181.20 | ₹194.77 | 224,053 |
| 2026-04-01 | ₹187.00 | ₹193.19 | ₹185.26 | ₹187.63 | 214,084 |
| 2026-03-30 | ₹187.00 | ₹194.00 | ₹176.42 | ₹180.31 | 419,021 |
| 2026-03-27 | ₹198.62 | ₹198.62 | ₹188.11 | ₹189.77 | 331,751 |
| 2026-03-25 | ₹197.50 | ₹200.89 | ₹191.97 | ₹195.68 | 248,441 |
| 2026-03-24 | ₹184.60 | ₹195.60 | ₹182.82 | ₹194.14 | 323,931 |
| 2026-03-23 | ₹191.80 | ₹191.80 | ₹179.00 | ₹181.14 | 221,029 |
| 2026-03-20 | ₹199.00 | ₹201.74 | ₹191.15 | ₹192.90 | 108,717 |
| 2026-03-19 | ₹198.00 | ₹201.29 | ₹195.62 | ₹196.12 | 90,249 |
| 2026-03-18 | ₹193.06 | ₹203.77 | ₹192.95 | ₹200.29 | 189,286 |
| 2026-03-17 | ₹193.55 | ₹195.00 | ₹189.70 | ₹192.95 | 102,844 |
| 2026-03-16 | ₹194.00 | ₹195.00 | ₹188.71 | ₹193.49 | 145,614 |
| 2026-03-13 | ₹197.80 | ₹199.34 | ₹191.10 | ₹193.18 | 189,339 |
| 2026-03-12 | ₹201.99 | ₹203.00 | ₹196.01 | ₹197.80 | 159,764 |
| 2026-03-11 | ₹192.01 | ₹205.50 | ₹191.99 | ₹201.99 | 256,633 |
| 2026-03-10 | ₹189.39 | ₹194.00 | ₹189.39 | ₹192.51 | 112,736 |
| 2026-03-09 | ₹194.39 | ₹195.00 | ₹187.99 | ₹189.35 | 303,402 |
| 2026-03-06 | ₹199.98 | ₹203.45 | ₹195.85 | ₹196.88 | 122,329 |
| 2026-03-05 | ₹207.80 | ₹208.10 | ₹199.10 | ₹199.89 | 118,371 |
| 2026-03-04 | ₹205.55 | ₹210.33 | ₹201.35 | ₹205.41 | 190,398 |
| 2026-03-02 | ₹210.00 | ₹213.99 | ₹205.65 | ₹209.71 | 318,195 |
| 2026-02-27 | ₹223.45 | ₹226.45 | ₹215.01 | ₹220.80 | 1,300,001 |
| 2026-02-26 | ₹224.00 | ₹227.39 | ₹222.37 | ₹223.55 | 122,518 |
| 2026-02-25 | ₹224.30 | ₹226.55 | ₹221.20 | ₹223.35 | 120,411 |
| 2026-02-24 | ₹228.05 | ₹228.05 | ₹221.50 | ₹224.06 | 116,367 |
| 2026-02-23 | ₹223.00 | ₹230.35 | ₹221.02 | ₹228.33 | 83,019 |
| 2026-02-20 | ₹223.83 | ₹225.65 | ₹221.12 | ₹222.93 | 120,374 |
| 2026-02-19 | ₹231.40 | ₹233.78 | ₹220.00 | ₹223.17 | 189,972 |
| 2026-02-18 | ₹231.25 | ₹234.50 | ₹229.41 | ₹233.67 | 98,323 |
| 2026-02-17 | ₹228.00 | ₹234.80 | ₹226.51 | ₹231.35 | 156,417 |
| 2026-02-16 | ₹226.40 | ₹227.27 | ₹224.14 | ₹225.77 | 46,679 |
| 2026-02-13 | ₹236.25 | ₹236.25 | ₹225.00 | ₹226.49 | 180,336 |
| 2026-02-12 | ₹237.95 | ₹237.99 | ₹232.65 | ₹236.30 | 41,275 |
| 2026-02-11 | ₹240.00 | ₹240.80 | ₹234.65 | ₹236.88 | 96,382 |
| 2026-02-10 | ₹242.10 | ₹246.20 | ₹239.00 | ₹239.76 | 159,795 |
| 2026-02-09 | ₹231.79 | ₹248.49 | ₹229.31 | ₹242.87 | 401,555 |
| 2026-02-06 | ₹220.90 | ₹233.00 | ₹219.56 | ₹227.98 | 322,536 |
| 2026-02-05 | ₹221.00 | ₹225.50 | ₹219.50 | ₹220.12 | 126,251 |
| 2026-02-04 | ₹235.30 | ₹239.71 | ₹221.50 | ₹222.95 | 577,782 |
| 2026-02-03 | ₹239.70 | ₹239.70 | ₹230.12 | ₹235.30 | 162,554 |
| 2026-02-02 | ₹225.40 | ₹225.40 | ₹216.02 | ₹224.07 | 54,874 |
| 2026-02-01 | ₹225.11 | ₹227.79 | ₹221.65 | ₹225.89 | 45,372 |
| 2026-01-30 | ₹218.15 | ₹226.35 | ₹217.15 | ₹225.10 | 91,701 |
| 2026-01-29 | ₹225.65 | ₹227.50 | ₹215.85 | ₹219.45 | 207,918 |
| 2026-01-28 | ₹219.60 | ₹227.90 | ₹218.00 | ₹225.65 | 79,875 |
| 2026-01-27 | ₹220.00 | ₹221.55 | ₹214.80 | ₹218.65 | 92,638 |
| 2026-01-23 | ₹226.90 | ₹226.95 | ₹217.00 | ₹217.95 | 91,867 |
| 2026-01-22 | ₹228.05 | ₹230.20 | ₹223.00 | ₹224.65 | 152,930 |
| 2026-01-21 | ₹227.30 | ₹228.75 | ₹220.20 | ₹226.75 | 254,798 |
| 2026-01-20 | ₹230.80 | ₹231.00 | ₹221.20 | ₹227.30 | 236,999 |
| 2026-01-19 | ₹239.25 | ₹240.55 | ₹229.80 | ₹231.00 | 147,188 |
| 2026-01-16 | ₹249.50 | ₹249.50 | ₹240.10 | ₹241.35 | 202,983 |
| 2026-01-14 | ₹243.35 | ₹253.20 | ₹238.80 | ₹248.65 | 142,038 |
| 2026-01-13 | ₹242.95 | ₹244.90 | ₹238.05 | ₹243.95 | 169,953 |
| 2026-01-12 | ₹240.10 | ₹242.80 | ₹232.50 | ₹241.60 | 254,062 |
| 2026-01-09 | ₹250.80 | ₹250.80 | ₹237.35 | ₹239.30 | 350,283 |
| 2026-01-08 | ₹262.55 | ₹262.55 | ₹250.00 | ₹250.10 | 231,027 |
| 2026-01-07 | ₹261.05 | ₹262.00 | ₹259.50 | ₹259.95 | 169,762 |
| 2026-01-06 | ₹267.00 | ₹267.00 | ₹260.00 | ₹262.25 | 320,867 |
| 2026-01-05 | ₹270.00 | ₹270.40 | ₹264.10 | ₹265.45 | 113,148 |
| 2026-01-02 | ₹270.85 | ₹275.00 | ₹265.00 | ₹272.85 | 187,133 |
| 2026-01-01 | ₹269.90 | ₹271.00 | ₹265.00 | ₹268.25 | 103,084 |
Greenply Industries Share Price Performance Analysis (Feb 2003 - May 2026)
GREENPLY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.05%
₹268.25 → ₹254.70
Year to Date
Price Volatility
10.96%
Low Volatility
Year to Date
Average Daily Volume
846,653
Year to Date Average
NSE Exchange
Greenply Industries Share Price History – Frequently Asked Questions
Common questions about GREENPLY historical data and records. Examine GREENPLY quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Greenply Industries (GREENPLY)?
The all-time high share price of Greenply Industries was ₹411.95 recorded on August 21, 2024 on the NSE exchange.
What is the all-time low share price of Greenply Industries (GREENPLY)?
The all-time low share price of Greenply Industries was ₹0.59 recorded on March 12, 2003 on the NSE exchange.
How can I download GREENPLY historical share price data?
You can download Greenply 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 GREENPLY shares?
The highest trading volume day for Greenply Industries was 56,948,170 shares traded on April 29, 2026 on the NSE exchange, with share price at ₹284.45.