Greenply Industries Share Price History
CMP as on 26-Feb-21 15:58
₹ 174.75Open
₹ 167.00Turnover (lac)
₹ 1,085Prev. Close
₹ 169.30Day's Vol (shares)
₹ 6,21,009CMP as on26-Feb-21 15:40
₹ 175.00Open
₹ 169.20Turnover (lac)
₹ 7Prev. Close
₹ 169.25Day's Vol (shares)
₹ 30,790Greenply Industries Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
26-Feb-2021 | 167 | 178 | 163 | 175 | 7,821 | 106 | 312,874 | 15.40 | 7.75 |
25-Feb-2021 | 172 | 174 | 169 | 169 | 8,485 | 91.60 | 291,584 | 4.70 | -2.90 |
24-Feb-2021 | 168 | 172 | 167 | 170 | 4,361 | 46.80 | 177,450 | 4.90 | 2.20 |
23-Feb-2021 | 171 | 174 | 165 | 166 | 4,005 | 53 | 195,658 | 8.75 | -5 |
22-Feb-2021 | 173 | 176 | 169 | 171 | 10,615 | 91.70 | 268,552 | 7.45 | -2.30 |
19-Feb-2021 | 175 | 186 | 168 | 171 | 16,341 | 203 | 492,446 | 18 | -3.50 |
18-Feb-2021 | 164 | 178 | 163 | 173 | 16,853 | 516 | 2,126,375 | 15 | 9.10 |
17-Feb-2021 | 164 | 169 | 161 | 164 | 11,204 | 93.90 | 326,360 | 7.70 | -0.30 |
16-Feb-2021 | 169 | 172 | 163 | 165 | 24,615 | 224 | 711,193 | 8.70 | -4.30 |
15-Feb-2021 | 168 | 179 | 159 | 169 | 108,989 | 1,339 | 2,318,349 | 19.50 | 1.25 |
12-Feb-2021 | 140 | 164 | 140 | 164 | 85,163 | 1,597 | 3,947,742 | 24.40 | 24.40 |
11-Feb-2021 | 133 | 145 | 132 | 137 | 29,552 | 371 | 1,110,934 | 12.90 | 4.30 |
10-Feb-2021 | 132 | 136 | 130 | 133 | 11,799 | 162 | 785,202 | 5.45 | 1.45 |
09-Feb-2021 | 125 | 136 | 125 | 132 | 24,702 | 300 | 1,272,455 | 11.20 | 6.80 |
08-Feb-2021 | 124 | 128 | 123 | 125 | 8,800 | 83.30 | 412,256 | 4.80 | 0.85 |
05-Feb-2021 | 128 | 129 | 111 | 123 | 10,014 | 104 | 393,903 | 17.80 | -4.30 |
04-Feb-2021 | 125 | 130 | 124 | 127 | 3,970 | 61.90 | 252,904 | 5.80 | 2.75 |
03-Feb-2021 | 123 | 126 | 121 | 124 | 3,713 | 47.90 | 164,161 | 5.10 | 1.40 |
02-Feb-2021 | 125 | 127 | 121 | 123 | 3,779 | 34.30 | 141,512 | 5.90 | -2.70 |
01-Feb-2021 | 119 | 126 | 117 | 125 | 4,308 | 45 | 199,961 | 9.35 | 6.35 |
29-Jan-2021 | 122 | 124 | 117 | 119 | 4,860 | 22.10 | 69,591 | 7.15 | -3.20 |
28-Jan-2021 | 120 | 123 | 118 | 122 | 4,827 | 26.70 | 89,523 | 5.40 | 2.20 |
27-Jan-2021 | 122 | 122 | 118 | 121 | 2,790 | 24.40 | 70,568 | 3.50 | -1 |