Orient Green Power Company Limited (GREENPOWER.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 12:47PM IST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 21.49 | 21.88 | 21.06 | 21.34 | 21.34 | 2,518,129 |
| 03 Jul 2024 | 21.20 | 22.00 | 20.81 | 21.37 | 21.37 | 8,650,222 |
| 02 Jul 2024 | 20.54 | 21.44 | 20.50 | 21.14 | 21.14 | 13,855,979 |
| 01 Jul 2024 | 20.31 | 20.78 | 20.14 | 20.42 | 20.42 | 2,927,935 |
| 28 Jun 2024 | 20.45 | 20.48 | 20.10 | 20.22 | 20.22 | 2,026,038 |
| 27 Jun 2024 | 20.56 | 20.90 | 20.01 | 20.35 | 20.35 | 2,659,343 |
| 26 Jun 2024 | 20.82 | 21.19 | 20.41 | 20.56 | 20.56 | 3,329,477 |
| 25 Jun 2024 | 21.20 | 21.46 | 20.80 | 20.83 | 20.83 | 2,985,695 |
| 24 Jun 2024 | 20.89 | 21.42 | 20.80 | 21.11 | 21.11 | 4,519,652 |
| 21 Jun 2024 | 20.61 | 21.10 | 20.50 | 20.80 | 20.80 | 3,435,936 |
| 20 Jun 2024 | 21.00 | 21.00 | 20.44 | 20.51 | 20.51 | 3,639,655 |
| 19 Jun 2024 | 20.98 | 21.15 | 20.40 | 20.44 | 20.44 | 3,157,058 |
| 18 Jun 2024 | 21.23 | 21.50 | 20.65 | 20.83 | 20.83 | 4,875,114 |
| 14 Jun 2024 | 21.47 | 21.66 | 21.00 | 21.18 | 21.18 | 5,323,581 |
| 13 Jun 2024 | 22.07 | 22.15 | 20.82 | 21.47 | 21.47 | 10,603,843 |
| 12 Jun 2024 | 20.64 | 21.34 | 20.42 | 21.34 | 21.34 | 6,362,053 |
| 11 Jun 2024 | 20.28 | 20.94 | 19.90 | 20.33 | 20.33 | 4,734,952 |
| 10 Jun 2024 | 20.38 | 20.38 | 19.97 | 20.02 | 20.02 | 3,330,558 |
| 07 Jun 2024 | 20.20 | 20.20 | 19.75 | 19.80 | 19.80 | 3,498,696 |
| 06 Jun 2024 | 19.45 | 20.05 | 19.45 | 19.75 | 19.75 | 5,181,782 |
| 05 Jun 2024 | 19.05 | 19.35 | 18.65 | 19.10 | 19.10 | 7,461,106 |
| 04 Jun 2024 | 20.70 | 20.70 | 19.60 | 19.60 | 19.60 | 4,641,841 |
| 03 Jun 2024 | 20.60 | 20.60 | 20.25 | 20.60 | 20.60 | 7,404,468 |
| 31 May 2024 | 19.80 | 20.15 | 19.35 | 19.65 | 19.65 | 4,508,818 |
| 30 May 2024 | 20.15 | 20.15 | 19.45 | 19.60 | 19.60 | 4,045,954 |
| 29 May 2024 | 19.15 | 20.10 | 18.95 | 20.10 | 20.10 | 2,276,905 |
| 28 May 2024 | 19.20 | 19.35 | 19.00 | 19.15 | 19.15 | 8,094,827 |
| 27 May 2024 | 20.05 | 20.20 | 20.00 | 20.00 | 20.00 | 4,877,188 |
| 24 May 2024 | 20.85 | 21.35 | 20.75 | 21.05 | 21.05 | 3,754,653 |
| 23 May 2024 | 21.15 | 21.35 | 20.80 | 20.85 | 20.85 | 4,167,273 |
| 22 May 2024 | 21.00 | 21.60 | 20.40 | 21.05 | 21.05 | 3,969,832 |
| 21 May 2024 | 21.40 | 21.45 | 20.80 | 20.85 | 20.85 | 3,858,547 |
| 17 May 2024 | 19.90 | 20.85 | 19.90 | 20.85 | 20.85 | 3,376,067 |
| 16 May 2024 | 20.20 | 20.40 | 19.85 | 19.90 | 19.90 | 1,640,582 |
| 15 May 2024 | 20.25 | 20.45 | 20.00 | 20.15 | 20.15 | 1,623,935 |
| 14 May 2024 | 19.45 | 20.15 | 19.25 | 20.15 | 20.15 | 1,503,113 |
| 13 May 2024 | 19.65 | 19.80 | 18.80 | 19.20 | 19.20 | 1,896,871 |
| 10 May 2024 | 19.65 | 19.90 | 19.10 | 19.50 | 19.50 | 1,330,197 |
| 09 May 2024 | 20.20 | 20.20 | 19.50 | 19.55 | 19.55 | 1,550,219 |
| 08 May 2024 | 19.90 | 20.20 | 19.50 | 20.00 | 20.00 | 1,341,305 |
| 07 May 2024 | 20.20 | 20.45 | 19.35 | 19.90 | 19.90 | 1,989,578 |
| 06 May 2024 | 20.75 | 20.95 | 20.00 | 20.10 | 20.10 | 2,053,227 |
| 03 May 2024 | 20.95 | 20.95 | 20.30 | 20.65 | 20.65 | 2,140,856 |
| 02 May 2024 | 21.00 | 21.10 | 20.50 | 20.70 | 20.70 | 2,631,955 |
| 30 Apr 2024 | 21.00 | 21.40 | 20.80 | 20.85 | 20.85 | 1,998,833 |
| 29 Apr 2024 | 21.00 | 21.05 | 20.75 | 20.85 | 20.85 | 1,975,375 |
| 26 Apr 2024 | 20.95 | 20.95 | 20.50 | 20.75 | 20.75 | 1,544,569 |
| 25 Apr 2024 | 21.00 | 21.15 | 20.50 | 20.70 | 20.70 | 1,942,858 |
| 24 Apr 2024 | 21.20 | 21.30 | 20.80 | 20.90 | 20.90 | 1,726,884 |
| 23 Apr 2024 | 21.20 | 21.30 | 20.60 | 20.90 | 20.90 | 1,751,370 |
| 22 Apr 2024 | 20.95 | 21.20 | 20.05 | 20.80 | 20.80 | 1,583,952 |
| 19 Apr 2024 | 20.35 | 21.50 | 20.00 | 20.50 | 20.50 | 3,023,268 |
| 18 Apr 2024 | 21.80 | 22.00 | 20.85 | 21.00 | 21.00 | 3,005,153 |
| 16 Apr 2024 | 19.75 | 21.35 | 19.75 | 21.35 | 21.35 | 3,357,492 |
| 15 Apr 2024 | 20.35 | 20.75 | 20.05 | 20.35 | 20.35 | 2,684,554 |
| 12 Apr 2024 | 21.45 | 21.50 | 20.60 | 21.10 | 21.10 | 1,850,795 |
| 10 Apr 2024 | 21.70 | 21.85 | 21.25 | 21.40 | 21.40 | 1,832,176 |
| 09 Apr 2024 | 22.15 | 22.40 | 21.20 | 21.40 | 21.40 | 1,957,367 |
| 08 Apr 2024 | 22.70 | 22.75 | 21.50 | 21.90 | 21.90 | 3,120,785 |
| 05 Apr 2024 | 22.75 | 22.80 | 21.60 | 22.30 | 22.30 | 5,059,859 |
| 04 Apr 2024 | 22.50 | 22.60 | 22.20 | 22.60 | 22.60 | 6,182,942 |
| 03 Apr 2024 | 21.30 | 21.55 | 21.05 | 21.55 | 21.55 | 3,137,144 |
| 02 Apr 2024 | 20.50 | 20.55 | 20.10 | 20.55 | 20.55 | 1,508,239 |
| 01 Apr 2024 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 917,529 |
| 28 Mar 2024 | 19.60 | 20.10 | 18.50 | 18.70 | 18.70 | 5,035,960 |
| 27 Mar 2024 | 20.70 | 20.70 | 19.40 | 19.45 | 19.45 | 4,245,255 |
| 26 Mar 2024 | 20.80 | 21.30 | 20.05 | 20.40 | 20.40 | 4,315,085 |
| 22 Mar 2024 | 19.80 | 20.30 | 19.10 | 20.30 | 20.30 | 2,957,707 |
| 21 Mar 2024 | 18.80 | 19.35 | 18.75 | 19.35 | 19.35 | 2,000,004 |
| 20 Mar 2024 | 18.90 | 19.50 | 18.00 | 18.45 | 18.45 | 2,543,655 |
| 19 Mar 2024 | 19.65 | 19.65 | 18.70 | 18.90 | 18.90 | 1,989,542 |
| 18 Mar 2024 | 20.30 | 20.30 | 19.50 | 19.65 | 19.65 | 2,741,600 |
| 15 Mar 2024 | 19.95 | 20.50 | 18.80 | 20.30 | 20.30 | 3,476,860 |
| 14 Mar 2024 | 17.90 | 19.75 | 17.90 | 19.75 | 19.75 | 5,850,055 |
| 13 Mar 2024 | 19.50 | 19.55 | 18.85 | 18.85 | 18.85 | 3,143,758 |
| 12 Mar 2024 | 20.85 | 20.90 | 19.85 | 19.85 | 19.85 | 5,111,078 |
| 11 Mar 2024 | 22.45 | 22.50 | 20.70 | 20.90 | 20.90 | 3,256,800 |
| 07 Mar 2024 | 20.90 | 21.70 | 19.90 | 21.70 | 21.70 | 3,758,086 |
| 06 Mar 2024 | 21.60 | 21.60 | 20.55 | 20.70 | 20.70 | 5,635,681 |
| 05 Mar 2024 | 22.30 | 22.50 | 21.50 | 21.60 | 21.60 | 3,640,471 |
| 04 Mar 2024 | 23.10 | 23.35 | 22.05 | 22.35 | 22.35 | 2,979,103 |
| 01 Mar 2024 | 23.35 | 23.50 | 22.55 | 22.75 | 22.75 | 3,067,913 |
| 29 Feb 2024 | 22.00 | 23.10 | 21.00 | 22.90 | 22.90 | 4,030,295 |
| 28 Feb 2024 | 22.90 | 23.00 | 21.70 | 22.00 | 22.00 | 6,015,853 |
| 27 Feb 2024 | 23.45 | 23.80 | 22.50 | 22.85 | 22.85 | 5,623,768 |
| 26 Feb 2024 | 24.25 | 24.25 | 23.00 | 23.40 | 23.40 | 2,923,231 |
| 23 Feb 2024 | 24.70 | 24.70 | 23.60 | 23.75 | 23.75 | 3,373,866 |
| 22 Feb 2024 | 24.15 | 24.30 | 22.80 | 24.15 | 24.15 | 4,693,472 |
| 21 Feb 2024 | 24.45 | 24.85 | 23.40 | 23.70 | 23.70 | 5,651,060 |
| 20 Feb 2024 | 25.45 | 25.45 | 24.20 | 24.40 | 24.40 | 7,200,012 |
| 19 Feb 2024 | 25.55 | 26.30 | 24.45 | 25.45 | 25.45 | 22,891,810 |
| 16 Feb 2024 | 24.85 | 25.60 | 24.50 | 25.05 | 25.05 | 24,858,437 |
| 15 Feb 2024 | 24.50 | 25.60 | 24.50 | 24.55 | 24.55 | 62,890,380 |
| 14 Feb 2024 | 25.50 | 26.75 | 25.50 | 25.75 | 25.75 | 48,999,801 |
| 13 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2,228,720 |
| 12 Feb 2024 | 28.80 | 29.20 | 28.20 | 28.20 | 28.20 | 17,528,289 |
| 09 Feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 3,209,675 |
| 08 Feb 2024 | 34.45 | 34.45 | 31.20 | 31.20 | 31.20 | 27,337,167 |
| 07 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 2,774,538 |
| 06 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 4,531,035 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.