BSE · GREENPLY · stock
Greenply Industries Limited (GREENPLY) stock price history
Every BSE trading session of Greenply Industries Limited from Jul 4, 2001 to Nov 13, 2026: 6,229 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GREENPLY adjusted close, 2001 to 2026
- ₹402.96
- All time high, 2024
- ₹332.17
- 52 week high, ₹177.74 low
- 6,229
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
GREENPLY key facts
- Greenply Industries Limited (GREENPLY) closed at ₹276.55 on Nov 13, 2026 on BSE.
- GREENPLY's all time high close is ₹402.96, set on Aug 22, 2024; its all time low close is ₹0.4008 on May 22, 2003.
- GREENPLY's 52 week range is ₹177.74 to ₹332.17.
- GREENPLY returned -7.9% over the year to Nov 13, 2026 and +21.5% over five years.
- Over ten years GREENPLY returned +13%, +1.2% a year compounded.
- GREENPLY's deepest drawdown was -90.0% from Jan 11, 2008 to Dec 12, 2008.
- DataCedar holds 6,229 daily sessions of GREENPLY history from Jul 4, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GREENPLY price chart, 2001 to 2026
GREENPLY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -2.7% |
| 6 months | +5.5% |
| Year to date | +4.7% |
| 1 year | -7.9% |
| 3 years | +42.3% |
| 5 years | +21.5% |
| 10 years | +13.2% |
| Since Jul 4, 2001 | +13,965% |
| Compound annual growth, 25.4 years | +21.5% |
GREENPLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹402.96 on Aug 22, 2024
- All time low close
- ₹0.4008 on May 22, 2003
- 52 week high
- ₹332.17 on Jul 22, 2026
- 52 week low
- ₹177.74 on Mar 30, 2026
- Deepest drawdown
- -90.0% from Jan 11, 2008 to Dec 12, 2008, recovered Jan 7, 2013
- Best single session
- +43.1% on Jan 3, 2002
- Worst single session
- -35.2% on Feb 26, 2002
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2001
- 141×
- Best calendar year
- 2005, +411%
- Worst calendar year
- 2008, -87%
GREENPLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 4, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹268.43 | ₹332.17 | ₹177.74 | ₹276.55 | +3.0% | 4.7M | 211 |
| 2025 | ₹318.54 | ₹350.38 | ₹227.84 | ₹268.38 | -12.3% | 1.7M | 248 |
| 2024 | ₹243.81 | ₹410.48 | ₹209.87 | ₹306.08 | +29.2% | 7.8M | 245 |
| 2023 | ₹146.75 | ₹248.44 | ₹132.81 | ₹236.89 | +64.9% | 6.8M | 245 |
| 2022 | ₹204.29 | ₹229.87 | ₹135.49 | ₹143.68 | -29.1% | 4.6M | 248 |
| 2021 | ₹114.13 | ₹251.59 | ₹113.04 | ₹202.55 | +78.7% | 61.1M | 248 |
| 2020 | ₹157.20 | ₹175.58 | ₹69.01 | ₹113.34 | -27.7% | 16.3M | 251 |
| 2019 | ₹125.81 | ₹191.95 | ₹106.20 | ₹156.65 | +25.0% | 4.3M | 243 |
| 2018 | ₹309.99 | ₹362.93 | ₹99.85 | ₹125.31 | -59.0% | 5M | 246 |
| 2017 | ₹232.92 | ₹325.78 | ₹219.38 | ₹305.78 | +30.9% | 10.7M | 248 |
| 2016 | ₹176.84 | ₹276.52 | ₹136.86 | ₹233.55 | +32.8% | 7.4M | 246 |
| 2015 | ₹145.84 | ₹202.61 | ₹141.76 | ₹175.92 | +20.1% | 6.4M | 246 |
| 2014 | ₹66.12 | ₹229.03 | ₹53.60 | ₹146.44 | +121.5% | 3M | 244 |
| 2013 | ₹57.27 | ₹92.90 | ₹56.03 | ₹66.11 | +16.8% | 15.8M | 248 |
| 2012 | ₹28.81 | ₹61.87 | ₹25.77 | ₹56.59 | +118.1% | 4.1M | 245 |
| 2011 | ₹34.10 | ₹42.79 | ₹23.24 | ₹25.95 | -22.7% | 8.6M | 245 |
| 2010 | ₹30.60 | ₹39.61 | ₹29.16 | ₹33.57 | +11.7% | 29.7M | 250 |
| 2009 | ₹9.04 | ₹35.64 | ₹6.78 | ₹30.05 | +252.3% | 34.1M | 243 |
| 2008 | ₹65.09 | ₹70.97 | ₹6.79 | ₹8.53 | -87.2% | 8.1M | 246 |
| 2007 | ₹16.46 | ₹68.47 | ₹16.46 | ₹66.42 | +306.0% | 21.8M | 248 |
| 2006 | ₹15.50 | ₹23.05 | ₹13.03 | ₹16.36 | +6.3% | 36.1M | 246 |
| 2005 | ₹2.90 | ₹16.47 | ₹2.51 | ₹15.39 | +411.0% | 57.9M | 249 |
| 2004 | ₹1.45 | ₹3.48 | ₹0.8444 | ₹3.01 | +127.2% | 6.2M | 261 |
| 2003 | ₹0.6881 | ₹1.71 | ₹0.4008 | ₹1.33 | +92.6% | 1.4M | 229 |
| 2002 | ₹2.03 | ₹3.01 | ₹0.5745 | ₹0.6881 | -66.0% | 322.4K | 221 |
| 2001 | ₹1.97 | ₹2.03 | ₹1.96 | ₹2.03 | n/a | 32.4K | 129 |
GREENPLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹276.55 | -2.3% |
| October 2026 | ₹283.15 | -5.6% |
| September 2026 | ₹299.90 | +3.3% |
| August 2026 | ₹290.20 | +2.7% |
| July 2026 | ₹282.71 | -4.1% |
| June 2026 | ₹294.74 | +18.8% |
| May 2026 | ₹248.12 | -7.2% |
| April 2026 | ₹267.28 | +48.6% |
| March 2026 | ₹179.84 | -18.3% |
| February 2026 | ₹220.22 | -2.2% |
| January 2026 | ₹225.16 | -16.1% |
| December 2025 | ₹268.38 | -5.4% |
About the GREENPLY data
Daily bars. 6,229 sessions from Jul 4, 2001 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 4, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AGREENPLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GREAVESCOT Greaves Cotton Limited
- GREENCREST Greencrest Financial Services Limited
- GREENLAM Greenlam Industries Limited
- GREENPANEL Greenpanel Industries Limited
- GREENPOWER Orient Green Power Company Limited
- GRERENEW GRE Renew Enertech Limited
- GRINDWELL Grindwell Norton Limited
- GRINFRA G R Infraprojects Limited
Common questions
GREENPLY share price history
